Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 10,950.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,334.51 | 309,126 |
| 2022-11-10 | 10,450.00 | 11,050.00 | 10,450.00 | 10,750.00 | 10,382.80 | 316,111 |
| 2022-11-09 | 10,650.00 | 10,900.00 | 10,450.00 | 10,650.00 | 10,286.22 | 274,702 |
| 2022-11-08 | 10,350.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,141.34 | 191,566 |
| 2022-11-07 | 10,300.00 | 10,600.00 | 10,250.00 | 10,450.00 | 10,093.05 | 217,478 |
| 2022-11-04 | 10,250.00 | 10,300.00 | 9,990.00 | 10,100.00 | 9,755.00 | 188,029 |
| 2022-11-03 | 10,150.00 | 10,400.00 | 10,150.00 | 10,350.00 | 9,996.46 | 149,144 |
| 2022-11-02 | 10,450.00 | 10,650.00 | 10,250.00 | 10,550.00 | 10,189.63 | 227,803 |
| 2022-11-01 | 10,600.00 | 10,650.00 | 10,250.00 | 10,400.00 | 10,044.76 | 185,385 |
| 2022-10-31 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,141.34 | 166,387 |
| 2022-10-28 | 10,350.00 | 10,550.00 | 10,150.00 | 10,400.00 | 10,044.76 | 177,670 |
| 2022-10-27 | 10,450.00 | 10,550.00 | 10,150.00 | 10,150.00 | 9,803.30 | 168,004 |
| 2022-10-26 | 10,600.00 | 10,900.00 | 10,250.00 | 10,250.00 | 9,899.88 | 541,699 |
| 2022-10-25 | 10,450.00 | 10,650.00 | 10,200.00 | 10,550.00 | 10,189.63 | 389,096 |
| 2022-10-24 | 9,980.00 | 10,350.00 | 9,910.00 | 10,300.00 | 9,948.17 | 446,853 |
| 2022-10-21 | 9,960.00 | 10,150.00 | 9,600.00 | 9,600.00 | 9,272.08 | 280,505 |
| 2022-10-20 | 10,500.00 | 10,700.00 | 9,960.00 | 9,960.00 | 9,619.79 | 486,625 |
| 2022-10-19 | 10,550.00 | 10,850.00 | 10,300.00 | 10,550.00 | 10,189.63 | 555,041 |
| 2022-10-18 | 9,940.00 | 10,800.00 | 9,910.00 | 10,600.00 | 10,237.92 | 1,468,917 |
| 2022-10-17 | 10,000.00 | 10,250.00 | 9,600.00 | 9,690.00 | 9,359.01 | 585,346 |
| 2022-10-14 | 8,920.00 | 10,500.00 | 8,920.00 | 10,050.00 | 9,706.71 | 2,825,678 |
| 2022-10-13 | 9,310.00 | 9,370.00 | 8,580.00 | 8,580.00 | 8,286.92 | 379,398 |
| 2022-10-12 | 8,950.00 | 10,250.00 | 8,950.00 | 9,300.00 | 8,982.33 | 1,851,997 |
| 2022-10-11 | 8,990.00 | 9,250.00 | 8,800.00 | 8,870.00 | 8,567.02 | 404,929 |
| 2022-10-07 | 9,000.00 | 9,200.00 | 8,800.00 | 9,000.00 | 8,692.58 | 146,177 |
| 2022-10-06 | 8,580.00 | 9,300.00 | 8,570.00 | 9,050.00 | 8,740.87 | 429,859 |
| 2022-10-05 | 8,860.00 | 8,960.00 | 8,500.00 | 8,520.00 | 8,228.97 | 151,240 |
| 2022-10-04 | 8,870.00 | 8,920.00 | 8,700.00 | 8,720.00 | 8,422.14 | 118,509 |
| 2022-09-30 | 8,420.00 | 9,420.00 | 8,420.00 | 8,720.00 | 8,422.14 | 424,606 |
| 2022-09-29 | 8,590.00 | 9,200.00 | 8,580.00 | 8,600.00 | 8,306.24 | 197,739 |
| 2022-09-28 | 8,800.00 | 9,040.00 | 8,370.00 | 8,440.00 | 8,151.71 | 147,220 |
| 2022-09-27 | 8,530.00 | 8,950.00 | 8,510.00 | 8,830.00 | 8,528.38 | 172,874 |
| 2022-09-26 | 9,200.00 | 9,230.00 | 8,670.00 | 8,710.00 | 8,412.48 | 262,298 |
| 2022-09-23 | 9,660.00 | 9,780.00 | 9,290.00 | 9,330.00 | 9,011.30 | 181,666 |
| 2022-09-22 | 9,720.00 | 9,960.00 | 9,600.00 | 9,770.00 | 9,436.28 | 112,902 |
| 2022-09-21 | 9,990.00 | 10,100.00 | 9,750.00 | 10,000.00 | 9,658.42 | 175,136 |
| 2022-09-20 | 9,970.00 | 10,300.00 | 9,970.00 | 9,970.00 | 9,629.44 | 92,216 |
| 2022-09-19 | 10,400.00 | 10,450.00 | 10,000.00 | 10,000.00 | 9,658.42 | 139,979 |
| 2022-09-16 | 10,600.00 | 10,750.00 | 10,250.00 | 10,300.00 | 9,948.17 | 141,543 |
| 2022-09-15 | 11,400.00 | 11,400.00 | 10,700.00 | 10,700.00 | 10,334.51 | 183,892 |
| 2022-09-14 | 10,850.00 | 11,450.00 | 10,650.00 | 11,300.00 | 10,914.01 | 152,820 |
| 2022-09-13 | 10,850.00 | 11,200.00 | 10,850.00 | 11,200.00 | 10,817.43 | 98,793 |
| 2022-09-08 | 10,900.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,431.09 | 87,041 |
| 2022-09-07 | 11,050.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,431.09 | 84,229 |
| 2022-09-06 | 10,850.00 | 11,150.00 | 10,850.00 | 11,000.00 | 10,624.26 | 76,291 |
| 2022-09-05 | 11,100.00 | 11,350.00 | 10,850.00 | 10,900.00 | 10,527.68 | 145,705 |
| 2022-09-02 | 11,400.00 | 11,600.00 | 11,200.00 | 11,250.00 | 10,865.72 | 96,253 |
| 2022-09-01 | 11,600.00 | 11,650.00 | 11,300.00 | 11,300.00 | 10,914.01 | 137,395 |
| 2022-08-31 | 11,800.00 | 12,050.00 | 11,600.00 | 11,700.00 | 11,300.35 | 230,998 |
| 2022-08-30 | 11,450.00 | 11,800.00 | 11,400.00 | 11,650.00 | 11,252.06 | 139,334 |
| 2022-08-29 | 11,400.00 | 11,700.00 | 11,050.00 | 11,500.00 | 11,107.18 | 152,501 |
| 2022-08-26 | 12,200.00 | 12,300.00 | 11,700.00 | 11,800.00 | 11,396.93 | 162,462 |
| 2022-08-25 | 11,900.00 | 12,300.00 | 11,900.00 | 12,150.00 | 11,734.98 | 177,804 |
| 2022-08-24 | 12,000.00 | 12,250.00 | 11,750.00 | 11,950.00 | 11,541.81 | 221,964 |
| 2022-08-23 | 12,250.00 | 12,600.00 | 12,000.00 | 12,050.00 | 11,638.39 | 243,169 |
| 2022-08-22 | 12,550.00 | 12,750.00 | 12,350.00 | 12,400.00 | 11,976.44 | 168,165 |
| 2022-08-19 | 13,050.00 | 13,300.00 | 12,700.00 | 12,800.00 | 12,362.78 | 390,846 |
| 2022-08-18 | 13,700.00 | 13,900.00 | 12,950.00 | 13,150.00 | 12,700.82 | 376,283 |
| 2022-08-17 | 14,200.00 | 14,500.00 | 13,750.00 | 13,800.00 | 13,328.62 | 346,193 |
| 2022-08-16 | 14,250.00 | 14,300.00 | 13,850.00 | 14,100.00 | 13,618.37 | 238,288 |
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.