Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,720.00 | 7,730.00 | 7,390.00 | 7,480.00 | 7,334.85 | 92,945 |
| 2023-08-01 | 7,850.00 | 7,990.00 | 7,570.00 | 7,720.00 | 7,570.19 | 200,888 |
| 2023-07-31 | 7,650.00 | 8,020.00 | 7,610.00 | 7,830.00 | 7,678.06 | 221,966 |
| 2023-07-28 | 7,440.00 | 7,610.00 | 7,350.00 | 7,530.00 | 7,383.88 | 79,593 |
| 2023-07-27 | 6,930.00 | 7,720.00 | 6,930.00 | 7,470.00 | 7,325.05 | 192,288 |
| 2023-07-26 | 7,390.00 | 7,390.00 | 6,850.00 | 7,070.00 | 6,932.81 | 117,524 |
| 2023-07-25 | 7,410.00 | 7,580.00 | 7,210.00 | 7,290.00 | 7,148.54 | 88,307 |
| 2023-07-24 | 7,210.00 | 7,520.00 | 7,160.00 | 7,410.00 | 7,266.21 | 154,914 |
| 2023-07-21 | 7,050.00 | 7,550.00 | 7,050.00 | 7,200.00 | 7,060.28 | 176,432 |
| 2023-07-20 | 6,910.00 | 7,390.00 | 6,910.00 | 7,050.00 | 6,913.20 | 208,002 |
| 2023-07-19 | 7,170.00 | 7,170.00 | 6,700.00 | 6,870.00 | 6,736.69 | 81,845 |
| 2023-07-18 | 6,860.00 | 7,770.00 | 6,580.00 | 7,170.00 | 7,030.87 | 436,195 |
| 2023-07-17 | 6,850.00 | 6,930.00 | 6,680.00 | 6,890.00 | 6,756.30 | 40,178 |
| 2023-07-14 | 6,850.00 | 7,020.00 | 6,820.00 | 6,920.00 | 6,785.72 | 35,969 |
| 2023-07-13 | 6,660.00 | 7,090.00 | 6,650.00 | 6,850.00 | 6,717.08 | 58,106 |
| 2023-07-12 | 6,540.00 | 6,650.00 | 6,460.00 | 6,650.00 | 6,520.96 | 40,613 |
| 2023-07-11 | 6,460.00 | 6,580.00 | 6,360.00 | 6,540.00 | 6,413.09 | 35,600 |
| 2023-07-10 | 6,520.00 | 6,570.00 | 6,430.00 | 6,460.00 | 6,334.64 | 26,986 |
| 2023-07-07 | 6,810.00 | 6,870.00 | 6,490.00 | 6,510.00 | 6,383.67 | 76,463 |
| 2023-07-06 | 7,110.00 | 7,190.00 | 6,790.00 | 6,810.00 | 6,677.85 | 92,568 |
| 2023-07-05 | 7,340.00 | 7,420.00 | 7,190.00 | 7,190.00 | 7,050.48 | 45,267 |
| 2023-07-04 | 7,340.00 | 7,520.00 | 7,330.00 | 7,420.00 | 7,276.02 | 33,733 |
| 2023-07-03 | 7,230.00 | 7,530.00 | 7,230.00 | 7,410.00 | 7,266.21 | 39,429 |
| 2023-06-30 | 7,190.00 | 7,340.00 | 7,140.00 | 7,230.00 | 7,089.70 | 24,240 |
| 2023-06-29 | 7,280.00 | 7,280.00 | 7,160.00 | 7,270.00 | 7,128.93 | 43,036 |
| 2023-06-28 | 7,300.00 | 7,420.00 | 7,190.00 | 7,280.00 | 7,138.73 | 36,694 |
| 2023-06-27 | 7,270.00 | 7,350.00 | 7,210.00 | 7,210.00 | 7,070.09 | 33,751 |
| 2023-06-26 | 7,510.00 | 7,510.00 | 7,240.00 | 7,270.00 | 7,128.93 | 57,949 |
| 2023-06-23 | 7,570.00 | 7,680.00 | 7,450.00 | 7,510.00 | 7,364.27 | 40,850 |
| 2023-06-22 | 7,680.00 | 7,680.00 | 7,590.00 | 7,590.00 | 7,442.72 | 35,402 |
| 2023-06-21 | 7,580.00 | 7,760.00 | 7,580.00 | 7,620.00 | 7,472.13 | 44,092 |
| 2023-06-20 | 7,840.00 | 7,840.00 | 7,600.00 | 7,610.00 | 7,462.33 | 47,488 |
| 2023-06-19 | 7,970.00 | 8,010.00 | 7,830.00 | 7,840.00 | 7,687.87 | 62,392 |
| 2023-06-16 | 8,000.00 | 8,100.00 | 8,000.00 | 8,010.00 | 7,854.57 | 25,101 |
| 2023-06-15 | 8,060.00 | 8,080.00 | 7,970.00 | 8,000.00 | 7,844.76 | 50,916 |
| 2023-06-14 | 8,130.00 | 8,160.00 | 8,030.00 | 8,060.00 | 7,903.60 | 60,150 |
| 2023-06-13 | 8,160.00 | 8,260.00 | 8,090.00 | 8,170.00 | 8,011.46 | 39,056 |
| 2023-06-12 | 8,300.00 | 8,300.00 | 8,130.00 | 8,140.00 | 7,982.04 | 34,867 |
| 2023-06-09 | 8,220.00 | 8,340.00 | 8,220.00 | 8,250.00 | 8,089.91 | 22,910 |
| 2023-06-08 | 8,430.00 | 8,430.00 | 8,210.00 | 8,220.00 | 8,060.49 | 52,512 |
| 2023-06-07 | 8,480.00 | 8,480.00 | 8,390.00 | 8,390.00 | 8,227.19 | 22,994 |
| 2023-06-05 | 8,500.00 | 8,540.00 | 8,380.00 | 8,430.00 | 8,266.42 | 25,498 |
| 2023-06-02 | 8,550.00 | 8,550.00 | 8,390.00 | 8,430.00 | 8,266.42 | 37,173 |
| 2023-06-01 | 8,450.00 | 8,500.00 | 8,370.00 | 8,470.00 | 8,305.64 | 20,920 |
| 2023-05-31 | 8,380.00 | 8,560.00 | 8,350.00 | 8,450.00 | 8,286.03 | 38,915 |
| 2023-05-30 | 8,430.00 | 8,580.00 | 8,350.00 | 8,380.00 | 8,217.39 | 32,771 |
| 2023-05-26 | 8,580.00 | 8,700.00 | 8,400.00 | 8,430.00 | 8,266.42 | 59,233 |
| 2023-05-25 | 8,630.00 | 8,770.00 | 8,580.00 | 8,600.00 | 8,433.12 | 73,449 |
| 2023-05-24 | 9,010.00 | 9,200.00 | 8,700.00 | 8,720.00 | 8,550.79 | 142,760 |
| 2023-05-23 | 8,820.00 | 9,010.00 | 8,700.00 | 8,830.00 | 8,658.65 | 205,685 |
| 2023-05-22 | 9,150.00 | 9,150.00 | 8,820.00 | 8,850.00 | 8,678.27 | 111,423 |
| 2023-05-19 | 9,220.00 | 9,290.00 | 9,090.00 | 9,210.00 | 9,031.28 | 122,124 |
| 2023-05-18 | 9,170.00 | 9,330.00 | 9,170.00 | 9,210.00 | 9,031.28 | 150,374 |
| 2023-05-17 | 8,960.00 | 9,180.00 | 8,940.00 | 9,070.00 | 8,894.00 | 201,928 |
| 2023-05-16 | 8,830.00 | 9,070.00 | 8,810.00 | 8,980.00 | 8,805.74 | 161,408 |
| 2023-05-15 | 9,230.00 | 9,250.00 | 8,800.00 | 8,900.00 | 8,727.30 | 211,068 |
| 2023-05-12 | 9,350.00 | 9,350.00 | 9,180.00 | 9,250.00 | 9,070.50 | 153,104 |
| 2023-05-11 | 9,100.00 | 9,340.00 | 9,100.00 | 9,270.00 | 9,090.12 | 160,012 |
| 2023-05-10 | 9,100.00 | 9,240.00 | 9,030.00 | 9,070.00 | 8,894.00 | 208,513 |
| 2023-05-09 | 8,970.00 | 9,140.00 | 8,970.00 | 9,060.00 | 8,884.19 | 175,995 |
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.