Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,000.00 | 9,060.00 | 8,860.00 | 8,940.00 | 8,766.52 | 147,992 |
| 2023-05-04 | 8,840.00 | 9,060.00 | 8,750.00 | 8,880.00 | 8,707.68 | 108,079 |
| 2023-05-03 | 8,580.00 | 8,870.00 | 8,410.00 | 8,800.00 | 8,629.24 | 104,934 |
| 2023-05-02 | 8,280.00 | 8,650.00 | 8,230.00 | 8,600.00 | 8,433.12 | 140,906 |
| 2023-04-28 | 8,180.00 | 8,400.00 | 8,130.00 | 8,170.00 | 8,011.46 | 75,190 |
| 2023-04-27 | 8,070.00 | 8,470.00 | 8,040.00 | 8,230.00 | 8,070.30 | 80,470 |
| 2023-04-26 | 8,080.00 | 8,290.00 | 8,010.00 | 8,070.00 | 7,913.40 | 79,321 |
| 2023-04-25 | 8,360.00 | 8,500.00 | 8,160.00 | 8,220.00 | 8,060.49 | 73,183 |
| 2023-04-24 | 8,600.00 | 8,630.00 | 8,350.00 | 8,360.00 | 8,197.77 | 117,115 |
| 2023-04-21 | 8,770.00 | 8,850.00 | 8,620.00 | 8,650.00 | 8,482.15 | 86,579 |
| 2023-04-20 | 8,880.00 | 9,110.00 | 8,760.00 | 8,770.00 | 8,599.82 | 150,152 |
| 2023-04-19 | 9,000.00 | 9,070.00 | 8,840.00 | 8,840.00 | 8,668.46 | 138,252 |
| 2023-04-18 | 9,210.00 | 9,220.00 | 8,940.00 | 8,980.00 | 8,805.74 | 193,709 |
| 2023-04-17 | 9,370.00 | 9,370.00 | 9,020.00 | 9,210.00 | 9,031.28 | 210,723 |
| 2023-04-14 | 9,110.00 | 9,390.00 | 9,070.00 | 9,320.00 | 9,139.15 | 393,532 |
| 2023-04-13 | 8,920.00 | 9,450.00 | 8,910.00 | 9,070.00 | 8,894.00 | 584,480 |
| 2023-04-12 | 8,630.00 | 9,070.00 | 8,590.00 | 8,850.00 | 8,678.27 | 260,815 |
| 2023-04-11 | 8,650.00 | 8,690.00 | 8,320.00 | 8,630.00 | 8,462.54 | 135,149 |
| 2023-04-10 | 9,030.00 | 9,050.00 | 8,580.00 | 8,650.00 | 8,482.15 | 199,698 |
| 2023-04-07 | 9,020.00 | 9,300.00 | 8,900.00 | 8,970.00 | 8,795.94 | 315,861 |
| 2023-04-06 | 9,200.00 | 9,390.00 | 8,950.00 | 8,960.00 | 8,786.13 | 220,824 |
| 2023-04-05 | 9,140.00 | 9,480.00 | 8,900.00 | 9,250.00 | 9,070.50 | 639,444 |
| 2023-04-04 | 9,060.00 | 9,100.00 | 8,700.00 | 8,880.00 | 8,707.68 | 329,330 |
| 2023-04-03 | 8,210.00 | 9,430.00 | 8,210.00 | 9,060.00 | 8,884.19 | 1,750,845 |
| 2023-03-31 | 8,280.00 | 8,310.00 | 8,030.00 | 8,100.00 | 7,942.82 | 76,521 |
| 2023-03-30 | 8,550.00 | 8,590.00 | 8,230.00 | 8,250.00 | 8,089.91 | 147,032 |
| 2023-03-29 | 8,400.00 | 8,650.00 | 8,240.00 | 8,260.00 | 8,099.72 | 137,417 |
| 2023-03-28 | 7,980.00 | 8,490.00 | 7,960.00 | 8,400.00 | 8,237.00 | 168,077 |
| 2023-03-27 | 8,120.00 | 8,170.00 | 7,990.00 | 8,020.00 | 7,864.37 | 54,296 |
| 2023-03-24 | 8,090.00 | 8,300.00 | 8,010.00 | 8,110.00 | 7,952.63 | 78,099 |
| 2023-03-23 | 8,090.00 | 8,340.00 | 8,020.00 | 8,080.00 | 7,923.21 | 68,966 |
| 2023-03-22 | 8,200.00 | 8,260.00 | 8,020.00 | 8,090.00 | 7,933.01 | 73,991 |
| 2023-03-21 | 8,290.00 | 8,390.00 | 8,180.00 | 8,180.00 | 8,021.27 | 55,777 |
| 2023-03-20 | 8,310.00 | 8,380.00 | 8,230.00 | 8,330.00 | 8,168.36 | 38,009 |
| 2023-03-17 | 8,180.00 | 8,460.00 | 8,100.00 | 8,310.00 | 8,148.75 | 79,918 |
| 2023-03-16 | 8,100.00 | 8,250.00 | 8,010.00 | 8,090.00 | 7,933.01 | 55,253 |
| 2023-03-15 | 8,300.00 | 8,460.00 | 8,070.00 | 8,180.00 | 8,021.27 | 61,536 |
| 2023-03-14 | 8,580.00 | 8,710.00 | 8,000.00 | 8,260.00 | 8,099.72 | 82,818 |
| 2023-03-13 | 8,350.00 | 8,960.00 | 8,350.00 | 8,620.00 | 8,452.73 | 197,342 |
| 2023-03-10 | 8,740.00 | 8,800.00 | 8,500.00 | 8,540.00 | 8,374.28 | 107,732 |
| 2023-03-09 | 8,940.00 | 9,080.00 | 8,720.00 | 8,780.00 | 8,609.62 | 155,180 |
| 2023-03-08 | 8,430.00 | 9,230.00 | 8,260.00 | 9,230.00 | 9,050.89 | 220,669 |
| 2023-03-07 | 8,290.00 | 8,490.00 | 8,250.00 | 8,430.00 | 8,266.42 | 91,817 |
| 2023-03-06 | 8,370.00 | 8,410.00 | 8,240.00 | 8,260.00 | 8,099.72 | 73,730 |
| 2023-03-03 | 8,390.00 | 8,450.00 | 8,330.00 | 8,370.00 | 8,207.58 | 52,077 |
| 2023-03-02 | 8,450.00 | 8,500.00 | 8,340.00 | 8,340.00 | 8,178.16 | 49,228 |
| 2023-02-28 | 8,430.00 | 8,490.00 | 8,350.00 | 8,430.00 | 8,266.42 | 60,288 |
| 2023-02-27 | 8,440.00 | 8,500.00 | 8,340.00 | 8,430.00 | 8,266.42 | 55,809 |
| 2023-02-24 | 8,590.00 | 8,650.00 | 8,420.00 | 8,440.00 | 8,276.22 | 63,035 |
| 2023-02-23 | 8,600.00 | 8,660.00 | 8,540.00 | 8,590.00 | 8,423.31 | 53,521 |
| 2023-02-22 | 8,720.00 | 8,730.00 | 8,550.00 | 8,590.00 | 8,423.31 | 85,653 |
| 2023-02-21 | 8,850.00 | 8,870.00 | 8,670.00 | 8,740.00 | 8,570.40 | 85,809 |
| 2023-02-20 | 8,740.00 | 8,850.00 | 8,700.00 | 8,800.00 | 8,629.24 | 84,788 |
| 2023-02-17 | 8,840.00 | 8,840.00 | 8,660.00 | 8,740.00 | 8,570.40 | 59,933 |
| 2023-02-16 | 8,780.00 | 8,950.00 | 8,700.00 | 8,870.00 | 8,697.88 | 111,884 |
| 2023-02-15 | 8,860.00 | 8,920.00 | 8,560.00 | 8,590.00 | 8,423.31 | 133,433 |
| 2023-02-14 | 9,000.00 | 9,030.00 | 8,790.00 | 8,830.00 | 8,658.65 | 106,155 |
| 2023-02-13 | 9,120.00 | 9,200.00 | 8,900.00 | 8,940.00 | 8,766.52 | 117,834 |
| 2023-02-10 | 9,380.00 | 9,380.00 | 9,080.00 | 9,120.00 | 8,943.03 | 115,532 |
| 2023-02-09 | 9,440.00 | 9,490.00 | 9,320.00 | 9,380.00 | 9,197.98 | 75,335 |
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.