Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,310.00 | 9,580.00 | 9,290.00 | 9,440.00 | 9,256.82 | 179,017 |
| 2023-02-07 | 9,210.00 | 9,360.00 | 9,210.00 | 9,280.00 | 9,099.92 | 98,360 |
| 2023-02-06 | 9,360.00 | 9,360.00 | 9,200.00 | 9,210.00 | 9,031.28 | 102,024 |
| 2023-02-03 | 9,400.00 | 9,530.00 | 9,320.00 | 9,360.00 | 9,178.37 | 124,000 |
| 2023-02-02 | 9,300.00 | 9,400.00 | 9,290.00 | 9,360.00 | 9,178.37 | 75,720 |
| 2023-02-01 | 9,180.00 | 9,390.00 | 9,140.00 | 9,260.00 | 9,080.31 | 144,095 |
| 2023-01-31 | 9,200.00 | 9,340.00 | 9,120.00 | 9,170.00 | 8,992.06 | 77,467 |
| 2023-01-30 | 9,570.00 | 9,570.00 | 9,250.00 | 9,250.00 | 9,070.50 | 188,931 |
| 2023-01-27 | 9,810.00 | 9,810.00 | 9,540.00 | 9,570.00 | 9,384.30 | 89,699 |
| 2023-01-26 | 9,490.00 | 9,730.00 | 9,490.00 | 9,570.00 | 9,384.30 | 106,056 |
| 2023-01-25 | 9,570.00 | 9,640.00 | 9,500.00 | 9,560.00 | 9,374.49 | 109,307 |
| 2023-01-20 | 9,550.00 | 9,630.00 | 9,470.00 | 9,540.00 | 9,354.88 | 90,475 |
| 2023-01-19 | 9,680.00 | 9,680.00 | 9,560.00 | 9,580.00 | 9,394.10 | 72,526 |
| 2023-01-18 | 9,840.00 | 9,840.00 | 9,620.00 | 9,630.00 | 9,443.13 | 146,607 |
| 2023-01-17 | 9,870.00 | 9,930.00 | 9,770.00 | 9,790.00 | 9,600.03 | 187,593 |
| 2023-01-16 | 9,910.00 | 9,980.00 | 9,780.00 | 9,800.00 | 9,609.83 | 134,913 |
| 2023-01-13 | 10,050.00 | 10,050.00 | 9,900.00 | 9,900.00 | 9,707.89 | 125,167 |
| 2023-01-12 | 9,990.00 | 10,200.00 | 9,950.00 | 10,000.00 | 9,805.95 | 212,305 |
| 2023-01-11 | 9,850.00 | 10,150.00 | 9,800.00 | 9,960.00 | 9,766.73 | 348,936 |
| 2023-01-10 | 10,050.00 | 10,100.00 | 9,770.00 | 9,780.00 | 9,590.22 | 363,955 |
| 2023-01-09 | 10,200.00 | 10,400.00 | 10,050.00 | 10,050.00 | 9,854.98 | 423,622 |
| 2023-01-06 | 10,300.00 | 10,700.00 | 10,100.00 | 10,200.00 | 10,002.07 | 596,950 |
| 2023-01-05 | 9,900.00 | 11,200.00 | 9,900.00 | 10,350.00 | 10,149.16 | 2,757,227 |
| 2023-01-04 | 9,650.00 | 9,960.00 | 9,650.00 | 9,740.00 | 9,551.00 | 270,442 |
| 2023-01-03 | 9,750.00 | 10,100.00 | 9,360.00 | 9,700.00 | 9,511.77 | 525,245 |
| 2023-01-02 | 10,100.00 | 10,650.00 | 9,650.00 | 9,700.00 | 9,511.77 | 609,410 |
| 2022-12-29 | 9,960.00 | 10,400.00 | 9,850.00 | 10,150.00 | 9,953.04 | 1,194,804 |
| 2022-12-28 | 10,050.00 | 10,050.00 | 9,730.00 | 9,780.00 | 9,590.22 | 279,634 |
| 2022-12-27 | 10,400.00 | 10,550.00 | 9,950.00 | 9,970.00 | 9,629.44 | 508,412 |
| 2022-12-26 | 10,600.00 | 10,850.00 | 10,350.00 | 10,500.00 | 10,141.34 | 344,870 |
| 2022-12-23 | 11,000.00 | 11,100.00 | 10,450.00 | 10,600.00 | 10,237.92 | 409,193 |
| 2022-12-22 | 11,550.00 | 11,650.00 | 11,150.00 | 11,150.00 | 10,769.14 | 349,310 |
| 2022-12-21 | 11,400.00 | 11,700.00 | 11,200.00 | 11,600.00 | 11,203.77 | 410,938 |
| 2022-12-20 | 12,100.00 | 12,100.00 | 11,250.00 | 11,400.00 | 11,010.60 | 620,008 |
| 2022-12-19 | 12,600.00 | 12,700.00 | 11,950.00 | 12,150.00 | 11,734.98 | 1,075,736 |
| 2022-12-16 | 10,600.00 | 12,750.00 | 10,600.00 | 12,650.00 | 12,217.90 | 4,092,847 |
| 2022-12-15 | 10,950.00 | 11,250.00 | 10,750.00 | 10,850.00 | 10,479.38 | 297,828 |
| 2022-12-14 | 11,200.00 | 11,650.00 | 10,750.00 | 11,050.00 | 10,672.55 | 965,414 |
| 2022-12-13 | 10,300.00 | 10,900.00 | 10,050.00 | 10,850.00 | 10,479.38 | 575,219 |
| 2022-12-12 | 10,600.00 | 10,750.00 | 10,200.00 | 10,300.00 | 9,948.17 | 275,662 |
| 2022-12-09 | 10,200.00 | 10,700.00 | 9,980.00 | 10,350.00 | 9,996.46 | 455,093 |
| 2022-12-08 | 10,250.00 | 10,450.00 | 9,940.00 | 10,000.00 | 9,658.42 | 276,946 |
| 2022-12-07 | 10,200.00 | 10,500.00 | 10,050.00 | 10,150.00 | 9,803.30 | 314,810 |
| 2022-12-06 | 9,790.00 | 10,200.00 | 9,680.00 | 10,200.00 | 9,851.59 | 262,070 |
| 2022-12-05 | 9,790.00 | 10,150.00 | 9,630.00 | 9,790.00 | 9,455.59 | 340,294 |
| 2022-12-02 | 9,360.00 | 9,520.00 | 9,160.00 | 9,390.00 | 9,069.26 | 82,330 |
| 2022-12-01 | 9,400.00 | 9,490.00 | 9,360.00 | 9,360.00 | 9,040.28 | 91,170 |
| 2022-11-30 | 9,410.00 | 9,500.00 | 9,360.00 | 9,360.00 | 9,040.28 | 102,377 |
| 2022-11-29 | 9,420.00 | 9,530.00 | 9,280.00 | 9,500.00 | 9,175.50 | 67,042 |
| 2022-11-28 | 9,770.00 | 9,890.00 | 9,420.00 | 9,460.00 | 9,136.86 | 149,822 |
| 2022-11-25 | 10,000.00 | 10,050.00 | 9,850.00 | 9,850.00 | 9,513.54 | 69,878 |
| 2022-11-24 | 10,050.00 | 10,100.00 | 9,960.00 | 9,990.00 | 9,648.76 | 72,766 |
| 2022-11-23 | 10,100.00 | 10,150.00 | 9,920.00 | 9,990.00 | 9,648.76 | 88,952 |
| 2022-11-22 | 9,720.00 | 10,100.00 | 9,720.00 | 10,000.00 | 9,658.42 | 127,861 |
| 2022-11-21 | 10,100.00 | 10,200.00 | 9,740.00 | 9,800.00 | 9,465.25 | 221,438 |
| 2022-11-18 | 10,450.00 | 10,600.00 | 10,100.00 | 10,200.00 | 9,851.59 | 237,154 |
| 2022-11-17 | 10,700.00 | 10,800.00 | 10,400.00 | 10,550.00 | 10,189.63 | 185,136 |
| 2022-11-16 | 11,500.00 | 11,500.00 | 10,600.00 | 10,700.00 | 10,334.51 | 547,770 |
| 2022-11-15 | 10,450.00 | 11,100.00 | 10,400.00 | 11,100.00 | 10,720.85 | 388,415 |
| 2022-11-14 | 10,300.00 | 10,550.00 | 10,000.00 | 10,500.00 | 10,141.34 | 372,513 |
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.