Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,980.00 | 6,090.00 | 5,980.00 | 5,990.00 | 5,873.76 | 9,208 |
| 2023-10-31 | 6,110.00 | 6,150.00 | 5,940.00 | 6,000.00 | 5,883.57 | 18,037 |
| 2023-10-30 | 5,930.00 | 6,140.00 | 5,920.00 | 6,110.00 | 5,991.44 | 15,718 |
| 2023-10-27 | 5,980.00 | 6,160.00 | 5,950.00 | 6,030.00 | 5,912.99 | 20,395 |
| 2023-10-26 | 6,300.00 | 6,450.00 | 5,970.00 | 5,980.00 | 5,863.96 | 38,914 |
| 2023-10-25 | 6,430.00 | 6,500.00 | 6,270.00 | 6,290.00 | 6,167.94 | 38,961 |
| 2023-10-24 | 6,550.00 | 6,550.00 | 6,230.00 | 6,430.00 | 6,305.23 | 23,061 |
| 2023-10-23 | 6,400.00 | 6,670.00 | 6,380.00 | 6,470.00 | 6,344.45 | 22,477 |
| 2023-10-20 | 6,490.00 | 6,710.00 | 6,410.00 | 6,520.00 | 6,393.48 | 52,696 |
| 2023-10-19 | 6,800.00 | 6,820.00 | 6,650.00 | 6,800.00 | 6,668.05 | 24,202 |
| 2023-10-18 | 6,970.00 | 6,970.00 | 6,730.00 | 6,840.00 | 6,707.27 | 4,696 |
| 2023-10-17 | 6,700.00 | 6,840.00 | 6,700.00 | 6,840.00 | 6,707.27 | 13,415 |
| 2023-10-16 | 6,780.00 | 6,850.00 | 6,670.00 | 6,720.00 | 6,589.60 | 21,409 |
| 2023-10-13 | 7,000.00 | 7,010.00 | 6,850.00 | 6,850.00 | 6,717.08 | 29,269 |
| 2023-10-12 | 6,860.00 | 7,060.00 | 6,860.00 | 7,000.00 | 6,864.17 | 21,897 |
| 2023-10-11 | 6,750.00 | 6,990.00 | 6,750.00 | 6,930.00 | 6,795.52 | 22,547 |
| 2023-10-10 | 6,980.00 | 7,070.00 | 6,750.00 | 6,750.00 | 6,619.02 | 39,724 |
| 2023-10-06 | 6,780.00 | 7,070.00 | 6,780.00 | 7,020.00 | 6,883.78 | 15,668 |
| 2023-10-05 | 6,960.00 | 7,090.00 | 6,690.00 | 6,950.00 | 6,815.14 | 39,610 |
| 2023-10-04 | 7,140.00 | 7,150.00 | 6,940.00 | 6,960.00 | 6,824.94 | 27,080 |
| 2023-09-27 | 6,800.00 | 7,360.00 | 6,750.00 | 7,170.00 | 7,030.87 | 54,496 |
| 2023-09-26 | 7,210.00 | 7,290.00 | 6,900.00 | 6,900.00 | 6,766.11 | 60,142 |
| 2023-09-25 | 8,090.00 | 8,120.00 | 7,310.00 | 7,310.00 | 7,168.15 | 82,826 |
| 2023-09-22 | 7,870.00 | 8,180.00 | 7,860.00 | 8,090.00 | 7,933.01 | 125,108 |
| 2023-09-21 | 7,910.00 | 8,200.00 | 7,860.00 | 7,920.00 | 7,766.31 | 134,864 |
| 2023-09-20 | 7,730.00 | 8,070.00 | 7,710.00 | 7,900.00 | 7,746.70 | 126,901 |
| 2023-09-19 | 7,730.00 | 7,860.00 | 7,700.00 | 7,770.00 | 7,619.22 | 104,100 |
| 2023-09-18 | 7,630.00 | 7,870.00 | 7,600.00 | 7,740.00 | 7,589.81 | 123,232 |
| 2023-09-15 | 7,670.00 | 7,780.00 | 7,580.00 | 7,650.00 | 7,501.55 | 91,308 |
| 2023-09-14 | 7,420.00 | 7,640.00 | 7,420.00 | 7,640.00 | 7,491.75 | 90,398 |
| 2023-09-13 | 7,490.00 | 7,530.00 | 7,350.00 | 7,460.00 | 7,315.24 | 112,579 |
| 2023-09-12 | 7,530.00 | 7,580.00 | 7,390.00 | 7,480.00 | 7,334.85 | 206,694 |
| 2023-09-11 | 7,270.00 | 7,540.00 | 7,210.00 | 7,530.00 | 7,383.88 | 189,495 |
| 2023-09-08 | 6,980.00 | 7,200.00 | 6,940.00 | 7,180.00 | 7,040.67 | 168,961 |
| 2023-09-07 | 6,770.00 | 7,010.00 | 6,730.00 | 6,890.00 | 6,756.30 | 181,497 |
| 2023-09-06 | 6,600.00 | 6,730.00 | 6,560.00 | 6,680.00 | 6,550.38 | 101,878 |
| 2023-09-05 | 6,600.00 | 6,700.00 | 6,530.00 | 6,560.00 | 6,432.70 | 57,761 |
| 2023-09-04 | 6,660.00 | 6,770.00 | 6,560.00 | 6,640.00 | 6,511.15 | 77,104 |
| 2023-09-01 | 6,780.00 | 6,800.00 | 6,640.00 | 6,640.00 | 6,511.15 | 67,047 |
| 2023-08-31 | 6,870.00 | 6,920.00 | 6,780.00 | 6,780.00 | 6,648.43 | 55,428 |
| 2023-08-30 | 6,860.00 | 6,910.00 | 6,800.00 | 6,860.00 | 6,726.88 | 56,613 |
| 2023-08-29 | 6,780.00 | 6,950.00 | 6,760.00 | 6,860.00 | 6,726.88 | 58,160 |
| 2023-08-28 | 6,830.00 | 6,920.00 | 6,780.00 | 6,820.00 | 6,687.66 | 60,460 |
| 2023-08-25 | 6,930.00 | 7,000.00 | 6,860.00 | 6,860.00 | 6,726.88 | 28,921 |
| 2023-08-24 | 6,950.00 | 7,080.00 | 6,800.00 | 6,920.00 | 6,785.72 | 56,695 |
| 2023-08-23 | 7,280.00 | 7,970.00 | 7,000.00 | 7,010.00 | 6,873.97 | 421,034 |
| 2023-08-22 | 7,320.00 | 7,320.00 | 7,010.00 | 7,090.00 | 6,952.42 | 42,093 |
| 2023-08-21 | 7,070.00 | 7,380.00 | 7,060.00 | 7,200.00 | 7,060.28 | 88,151 |
| 2023-08-18 | 6,950.00 | 7,180.00 | 6,950.00 | 6,980.00 | 6,844.55 | 65,234 |
| 2023-08-17 | 6,900.00 | 7,250.00 | 6,870.00 | 7,010.00 | 6,873.97 | 98,171 |
| 2023-08-16 | 7,140.00 | 7,220.00 | 6,980.00 | 7,010.00 | 6,873.97 | 71,559 |
| 2023-08-14 | 7,570.00 | 7,570.00 | 7,160.00 | 7,230.00 | 7,089.70 | 99,647 |
| 2023-08-11 | 7,700.00 | 7,770.00 | 7,490.00 | 7,520.00 | 7,374.08 | 86,714 |
| 2023-08-10 | 7,620.00 | 7,890.00 | 7,600.00 | 7,760.00 | 7,609.42 | 89,029 |
| 2023-08-09 | 7,560.00 | 7,940.00 | 7,560.00 | 7,700.00 | 7,550.58 | 183,539 |
| 2023-08-08 | 8,150.00 | 8,150.00 | 7,550.00 | 7,550.00 | 7,403.49 | 258,636 |
| 2023-08-07 | 8,600.00 | 8,800.00 | 8,160.00 | 8,180.00 | 8,021.27 | 271,764 |
| 2023-08-04 | 8,920.00 | 9,250.00 | 8,130.00 | 8,690.00 | 8,521.37 | 1,084,448 |
| 2023-08-03 | 7,480.00 | 9,320.00 | 7,410.00 | 8,490.00 | 8,325.25 | 2,641,332 |
| 2023-08-02 | 7,720.00 | 7,730.00 | 7,390.00 | 7,480.00 | 7,334.85 | 92,945 |
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.