Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,860.00 | 7,210.00 | 6,720.00 | 6,890.00 | 6,890.00 | 146,063 |
| 2024-01-26 | 6,650.00 | 6,790.00 | 6,630.00 | 6,680.00 | 6,680.00 | 40,086 |
| 2024-01-25 | 6,830.00 | 6,830.00 | 6,640.00 | 6,650.00 | 6,650.00 | 50,694 |
| 2024-01-24 | 7,020.00 | 7,060.00 | 6,800.00 | 6,800.00 | 6,800.00 | 71,912 |
| 2024-01-23 | 6,880.00 | 7,100.00 | 6,850.00 | 6,990.00 | 6,990.00 | 47,365 |
| 2024-01-22 | 7,080.00 | 7,250.00 | 6,920.00 | 6,940.00 | 6,940.00 | 101,613 |
| 2024-01-19 | 6,930.00 | 7,070.00 | 6,870.00 | 6,980.00 | 6,980.00 | 39,038 |
| 2024-01-18 | 6,880.00 | 7,060.00 | 6,860.00 | 6,900.00 | 6,900.00 | 57,355 |
| 2024-01-17 | 7,170.00 | 7,170.00 | 6,910.00 | 6,960.00 | 6,960.00 | 96,054 |
| 2024-01-16 | 7,320.00 | 7,360.00 | 7,050.00 | 7,170.00 | 7,170.00 | 77,210 |
| 2024-01-15 | 7,400.00 | 7,400.00 | 7,220.00 | 7,320.00 | 7,320.00 | 60,566 |
| 2024-01-12 | 7,530.00 | 7,620.00 | 7,330.00 | 7,410.00 | 7,410.00 | 82,485 |
| 2024-01-11 | 7,660.00 | 7,680.00 | 7,520.00 | 7,620.00 | 7,620.00 | 56,161 |
| 2024-01-10 | 7,620.00 | 7,670.00 | 7,500.00 | 7,580.00 | 7,580.00 | 62,651 |
| 2024-01-09 | 7,510.00 | 7,850.00 | 7,510.00 | 7,690.00 | 7,690.00 | 119,305 |
| 2024-01-08 | 7,560.00 | 7,700.00 | 7,400.00 | 7,560.00 | 7,560.00 | 77,978 |
| 2024-01-05 | 7,500.00 | 7,980.00 | 7,470.00 | 7,560.00 | 7,560.00 | 202,309 |
| 2024-01-04 | 7,510.00 | 7,570.00 | 7,390.00 | 7,470.00 | 7,470.00 | 103,486 |
| 2024-01-03 | 7,890.00 | 7,900.00 | 7,550.00 | 7,600.00 | 7,600.00 | 102,272 |
| 2024-01-02 | 7,650.00 | 7,980.00 | 7,610.00 | 7,790.00 | 7,790.00 | 91,214 |
| 2023-12-28 | 7,510.00 | 7,870.00 | 7,350.00 | 7,750.00 | 7,750.00 | 136,589 |
| 2023-12-27 | 7,700.00 | 7,930.00 | 7,200.00 | 7,460.00 | 7,460.00 | 303,418 |
| 2023-12-26 | 8,300.00 | 8,380.00 | 7,700.00 | 7,730.00 | 7,580.00 | 234,739 |
| 2023-12-22 | 8,300.00 | 8,350.00 | 8,070.00 | 8,160.00 | 8,001.66 | 179,181 |
| 2023-12-21 | 8,350.00 | 8,370.00 | 8,010.00 | 8,280.00 | 8,119.33 | 279,541 |
| 2023-12-20 | 8,330.00 | 8,490.00 | 8,210.00 | 8,390.00 | 8,227.19 | 358,700 |
| 2023-12-19 | 8,010.00 | 8,450.00 | 7,950.00 | 8,420.00 | 8,256.61 | 568,608 |
| 2023-12-18 | 8,170.00 | 8,180.00 | 7,690.00 | 8,000.00 | 7,844.76 | 303,028 |
| 2023-12-15 | 7,960.00 | 8,330.00 | 7,910.00 | 8,240.00 | 8,080.10 | 528,926 |
| 2023-12-14 | 7,920.00 | 8,230.00 | 7,850.00 | 7,990.00 | 7,834.95 | 402,291 |
| 2023-12-13 | 8,210.00 | 8,280.00 | 7,820.00 | 7,900.00 | 7,746.70 | 626,463 |
| 2023-12-12 | 8,670.00 | 8,790.00 | 8,280.00 | 8,330.00 | 8,168.36 | 678,070 |
| 2023-12-11 | 9,250.00 | 9,280.00 | 8,750.00 | 8,880.00 | 8,707.68 | 641,044 |
| 2023-12-08 | 9,270.00 | 9,450.00 | 9,060.00 | 9,400.00 | 9,217.59 | 867,559 |
| 2023-12-07 | 9,730.00 | 9,840.00 | 9,010.00 | 9,250.00 | 9,070.50 | 2,513,842 |
| 2023-12-06 | 10,280.00 | 10,440.00 | 9,410.00 | 9,600.00 | 9,413.71 | 2,621,590 |
| 2023-12-05 | 8,680.00 | 11,200.00 | 8,660.00 | 10,700.00 | 10,492.37 | 24,580,061 |
| 2023-12-04 | 6,710.00 | 8,770.00 | 6,530.00 | 8,770.00 | 8,599.82 | 6,143,734 |
| 2023-12-01 | 6,030.00 | 7,700.00 | 6,010.00 | 6,750.00 | 6,619.02 | 2,321,222 |
| 2023-11-30 | 6,040.00 | 6,070.00 | 6,010.00 | 6,040.00 | 5,922.79 | 20,283 |
| 2023-11-29 | 6,150.00 | 6,150.00 | 6,020.00 | 6,040.00 | 5,922.79 | 22,514 |
| 2023-11-28 | 6,170.00 | 6,170.00 | 6,050.00 | 6,100.00 | 5,981.63 | 20,247 |
| 2023-11-27 | 6,180.00 | 6,240.00 | 6,080.00 | 6,100.00 | 5,981.63 | 20,496 |
| 2023-11-24 | 6,340.00 | 6,340.00 | 6,140.00 | 6,170.00 | 6,050.27 | 21,899 |
| 2023-11-23 | 6,240.00 | 6,240.00 | 6,160.00 | 6,200.00 | 6,079.69 | 15,044 |
| 2023-11-22 | 6,280.00 | 6,280.00 | 6,120.00 | 6,170.00 | 6,050.27 | 18,363 |
| 2023-11-21 | 6,100.00 | 6,300.00 | 6,100.00 | 6,180.00 | 6,060.08 | 12,135 |
| 2023-11-20 | 6,370.00 | 6,370.00 | 6,110.00 | 6,180.00 | 6,060.08 | 27,216 |
| 2023-11-17 | 6,120.00 | 6,120.00 | 6,060.00 | 6,070.00 | 5,952.21 | 11,079 |
| 2023-11-16 | 6,120.00 | 6,150.00 | 6,060.00 | 6,120.00 | 6,001.24 | 11,099 |
| 2023-11-15 | 6,040.00 | 6,190.00 | 6,040.00 | 6,120.00 | 6,001.24 | 21,311 |
| 2023-11-14 | 6,030.00 | 6,130.00 | 6,020.00 | 6,030.00 | 5,912.99 | 17,571 |
| 2023-11-13 | 6,090.00 | 6,190.00 | 6,050.00 | 6,050.00 | 5,932.60 | 10,960 |
| 2023-11-10 | 6,230.00 | 6,240.00 | 6,010.00 | 6,090.00 | 5,971.82 | 13,999 |
| 2023-11-09 | 6,340.00 | 6,400.00 | 6,230.00 | 6,260.00 | 6,138.53 | 18,567 |
| 2023-11-08 | 6,290.00 | 6,510.00 | 6,290.00 | 6,340.00 | 6,216.97 | 23,117 |
| 2023-11-07 | 6,300.00 | 6,430.00 | 6,230.00 | 6,300.00 | 6,177.75 | 21,425 |
| 2023-11-06 | 6,200.00 | 6,350.00 | 6,090.00 | 6,340.00 | 6,216.97 | 35,154 |
| 2023-11-03 | 6,130.00 | 6,190.00 | 6,060.00 | 6,130.00 | 6,011.05 | 21,351 |
| 2023-11-02 | 6,090.00 | 6,130.00 | 5,990.00 | 6,130.00 | 6,011.05 | 18,932 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.