Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 13,850.00 | 15,350.00 | 13,600.00 | 14,200.00 | 13,714.96 | 1,307,807 |
| 2022-08-11 | 14,050.00 | 14,150.00 | 13,800.00 | 13,850.00 | 13,376.91 | 232,777 |
| 2022-08-10 | 14,600.00 | 14,650.00 | 13,900.00 | 13,900.00 | 13,425.20 | 338,156 |
| 2022-08-09 | 14,450.00 | 14,900.00 | 14,200.00 | 14,550.00 | 14,053.00 | 669,123 |
| 2022-08-08 | 14,250.00 | 14,450.00 | 14,150.00 | 14,450.00 | 13,956.42 | 280,416 |
| 2022-08-05 | 14,100.00 | 14,400.00 | 14,050.00 | 14,200.00 | 13,714.96 | 349,476 |
| 2022-08-04 | 14,550.00 | 14,600.00 | 14,000.00 | 14,050.00 | 13,570.08 | 584,287 |
| 2022-08-03 | 15,150.00 | 15,350.00 | 14,700.00 | 14,800.00 | 14,294.46 | 561,509 |
| 2022-08-02 | 14,800.00 | 15,600.00 | 14,400.00 | 15,600.00 | 15,067.13 | 1,036,456 |
| 2022-08-01 | 14,500.00 | 14,750.00 | 14,250.00 | 14,600.00 | 14,101.29 | 366,787 |
| 2022-07-29 | 15,300.00 | 15,350.00 | 14,200.00 | 14,600.00 | 14,101.29 | 914,945 |
| 2022-07-28 | 16,400.00 | 16,450.00 | 15,550.00 | 15,550.00 | 15,018.84 | 666,572 |
| 2022-07-27 | 16,550.00 | 17,300.00 | 16,350.00 | 16,600.00 | 16,032.98 | 1,894,302 |
| 2022-07-26 | 16,550.00 | 16,800.00 | 16,100.00 | 16,200.00 | 15,646.64 | 832,559 |
| 2022-07-25 | 16,250.00 | 16,600.00 | 15,850.00 | 16,050.00 | 15,501.76 | 831,538 |
| 2022-07-22 | 16,650.00 | 16,750.00 | 16,100.00 | 16,100.00 | 15,550.05 | 797,216 |
| 2022-07-21 | 17,600.00 | 17,650.00 | 16,350.00 | 16,600.00 | 16,032.98 | 1,447,954 |
| 2022-07-20 | 18,450.00 | 18,750.00 | 17,550.00 | 17,900.00 | 17,288.57 | 1,336,610 |
| 2022-07-19 | 18,400.00 | 19,500.00 | 18,250.00 | 18,450.00 | 17,819.78 | 3,011,242 |
| 2022-07-18 | 18,000.00 | 18,200.00 | 17,450.00 | 17,800.00 | 17,191.99 | 1,126,251 |
| 2022-07-15 | 18,950.00 | 20,000.00 | 17,600.00 | 18,050.00 | 17,433.45 | 4,945,809 |
| 2022-07-14 | 17,150.00 | 18,000.00 | 15,850.00 | 17,900.00 | 17,288.57 | 3,538,622 |
| 2022-07-13 | 17,450.00 | 17,750.00 | 17,000.00 | 17,150.00 | 16,564.19 | 787,931 |
| 2022-07-12 | 16,700.00 | 17,350.00 | 16,450.00 | 17,350.00 | 16,757.36 | 935,408 |
| 2022-07-11 | 15,700.00 | 16,150.00 | 15,700.00 | 16,150.00 | 15,598.35 | 703,549 |
| 2022-07-08 | 15,800.00 | 16,150.00 | 15,300.00 | 15,850.00 | 15,308.59 | 2,292,009 |
| 2022-07-07 | 15,650.00 | 18,000.00 | 15,400.00 | 15,800.00 | 15,260.30 | 8,068,263 |
| 2022-07-06 | 15,750.00 | 16,100.00 | 15,200.00 | 15,300.00 | 14,777.38 | 2,774,070 |
| 2022-07-05 | 13,550.00 | 16,350.00 | 13,500.00 | 15,500.00 | 14,970.55 | 10,753,920 |
| 2022-07-04 | 10,600.00 | 13,250.00 | 10,450.00 | 13,250.00 | 12,797.41 | 3,344,497 |
| 2022-07-01 | 10,750.00 | 11,000.00 | 10,100.00 | 10,200.00 | 9,851.59 | 155,123 |
| 2022-06-30 | 10,600.00 | 11,400.00 | 10,500.00 | 10,750.00 | 10,382.80 | 350,879 |
| 2022-06-29 | 10,100.00 | 10,950.00 | 10,100.00 | 10,500.00 | 10,141.34 | 276,157 |
| 2022-06-28 | 10,300.00 | 10,650.00 | 9,910.00 | 10,250.00 | 9,899.88 | 233,383 |
| 2022-06-27 | 10,150.00 | 10,200.00 | 9,820.00 | 10,050.00 | 9,706.71 | 86,368 |
| 2022-06-24 | 9,510.00 | 10,050.00 | 9,510.00 | 10,000.00 | 9,658.42 | 102,818 |
| 2022-06-23 | 10,350.00 | 10,400.00 | 9,500.00 | 9,530.00 | 9,204.47 | 123,550 |
| 2022-06-22 | 10,100.00 | 10,600.00 | 9,850.00 | 10,200.00 | 9,851.59 | 156,484 |
| 2022-06-21 | 9,900.00 | 10,150.00 | 9,880.00 | 9,990.00 | 9,648.76 | 50,967 |
| 2022-06-20 | 10,250.00 | 10,550.00 | 9,850.00 | 9,940.00 | 9,600.47 | 81,271 |
| 2022-06-17 | 9,890.00 | 10,300.00 | 9,570.00 | 10,300.00 | 9,948.17 | 105,702 |
| 2022-06-16 | 10,150.00 | 10,400.00 | 9,990.00 | 10,000.00 | 9,658.42 | 60,067 |
| 2022-06-15 | 10,150.00 | 10,500.00 | 9,990.00 | 10,000.00 | 9,658.42 | 92,995 |
| 2022-06-14 | 10,400.00 | 10,600.00 | 10,150.00 | 10,300.00 | 9,948.17 | 92,124 |
| 2022-06-13 | 10,950.00 | 11,100.00 | 10,550.00 | 10,650.00 | 10,286.22 | 92,379 |
| 2022-06-10 | 11,250.00 | 11,650.00 | 11,250.00 | 11,300.00 | 10,914.01 | 61,398 |
| 2022-06-09 | 11,650.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,107.18 | 61,588 |
| 2022-06-08 | 11,850.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,396.93 | 47,765 |
| 2022-06-07 | 12,200.00 | 12,250.00 | 11,650.00 | 11,850.00 | 11,445.23 | 97,834 |
| 2022-06-03 | 12,600.00 | 12,800.00 | 12,300.00 | 12,350.00 | 11,928.15 | 83,176 |
| 2022-06-02 | 12,800.00 | 12,950.00 | 12,550.00 | 12,600.00 | 12,169.61 | 93,600 |
| 2022-05-31 | 12,400.00 | 13,000.00 | 12,200.00 | 12,800.00 | 12,362.78 | 196,476 |
| 2022-05-30 | 12,350.00 | 12,550.00 | 12,150.00 | 12,400.00 | 11,976.44 | 112,070 |
| 2022-05-27 | 11,600.00 | 12,450.00 | 11,600.00 | 12,400.00 | 11,976.44 | 275,030 |
| 2022-05-26 | 11,450.00 | 11,750.00 | 11,400.00 | 11,500.00 | 11,107.18 | 70,485 |
| 2022-05-25 | 11,350.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,107.18 | 67,846 |
| 2022-05-24 | 11,850.00 | 11,850.00 | 11,450.00 | 11,450.00 | 11,058.89 | 82,420 |
| 2022-05-23 | 11,900.00 | 12,150.00 | 11,700.00 | 11,700.00 | 11,300.35 | 132,380 |
| 2022-05-20 | 12,100.00 | 12,150.00 | 11,500.00 | 11,850.00 | 11,445.23 | 153,941 |
| 2022-05-19 | 12,150.00 | 12,500.00 | 11,900.00 | 12,100.00 | 11,686.69 | 179,610 |
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.