Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 12,900.00 | 13,000.00 | 12,450.00 | 12,500.00 | 12,073.02 | 265,537 |
| 2022-05-17 | 12,100.00 | 12,800.00 | 12,000.00 | 12,650.00 | 12,217.90 | 406,150 |
| 2022-05-16 | 12,350.00 | 12,650.00 | 11,750.00 | 11,950.00 | 11,541.81 | 340,257 |
| 2022-05-13 | 12,350.00 | 12,800.00 | 11,550.00 | 12,250.00 | 11,831.56 | 674,647 |
| 2022-05-12 | 11,250.00 | 13,750.00 | 11,200.00 | 12,400.00 | 11,976.44 | 2,691,931 |
| 2022-05-11 | 10,350.00 | 11,400.00 | 10,300.00 | 11,050.00 | 10,672.55 | 359,795 |
| 2022-05-10 | 10,000.00 | 10,400.00 | 9,910.00 | 10,350.00 | 9,996.46 | 74,510 |
| 2022-05-09 | 10,500.00 | 10,900.00 | 10,300.00 | 10,350.00 | 9,996.46 | 74,019 |
| 2022-05-06 | 10,800.00 | 10,850.00 | 10,450.00 | 10,650.00 | 10,286.22 | 106,679 |
| 2022-05-04 | 11,150.00 | 11,150.00 | 10,950.00 | 11,100.00 | 10,720.85 | 73,482 |
| 2022-05-03 | 10,750.00 | 11,200.00 | 10,750.00 | 11,050.00 | 10,672.55 | 89,067 |
| 2022-05-02 | 10,700.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,382.80 | 65,817 |
| 2022-04-29 | 10,900.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,527.68 | 64,357 |
| 2022-04-28 | 11,000.00 | 11,100.00 | 10,650.00 | 10,850.00 | 10,479.38 | 95,561 |
| 2022-04-27 | 10,850.00 | 11,200.00 | 10,750.00 | 10,950.00 | 10,575.97 | 113,602 |
| 2022-04-26 | 11,300.00 | 11,600.00 | 11,050.00 | 11,050.00 | 10,672.55 | 157,545 |
| 2022-04-25 | 11,500.00 | 11,650.00 | 11,000.00 | 11,300.00 | 10,914.01 | 183,444 |
| 2022-04-22 | 11,950.00 | 12,200.00 | 11,800.00 | 11,850.00 | 11,445.23 | 146,562 |
| 2022-04-21 | 12,400.00 | 12,450.00 | 12,150.00 | 12,250.00 | 11,831.56 | 60,486 |
| 2022-04-20 | 12,300.00 | 12,500.00 | 12,000.00 | 12,300.00 | 11,879.86 | 100,041 |
| 2022-04-19 | 12,000.00 | 12,450.00 | 12,000.00 | 12,300.00 | 11,879.86 | 120,234 |
| 2022-04-18 | 12,150.00 | 12,150.00 | 11,900.00 | 12,000.00 | 11,590.10 | 109,458 |
| 2022-04-15 | 12,650.00 | 12,750.00 | 12,100.00 | 12,200.00 | 11,783.27 | 211,051 |
| 2022-04-14 | 13,300.00 | 13,450.00 | 12,850.00 | 12,850.00 | 12,411.07 | 102,521 |
| 2022-04-13 | 12,850.00 | 13,450.00 | 12,850.00 | 13,300.00 | 12,845.70 | 142,604 |
| 2022-04-12 | 12,800.00 | 13,150.00 | 12,800.00 | 12,950.00 | 12,507.65 | 96,262 |
| 2022-04-11 | 13,850.00 | 14,000.00 | 13,050.00 | 13,100.00 | 12,652.53 | 248,487 |
| 2022-04-08 | 14,000.00 | 14,250.00 | 13,900.00 | 14,100.00 | 13,618.37 | 57,239 |
| 2022-04-07 | 14,250.00 | 14,400.00 | 14,000.00 | 14,000.00 | 13,521.79 | 92,970 |
| 2022-04-06 | 14,250.00 | 14,500.00 | 14,200.00 | 14,400.00 | 13,908.12 | 59,483 |
| 2022-04-05 | 14,350.00 | 14,450.00 | 14,250.00 | 14,300.00 | 13,811.54 | 80,042 |
| 2022-04-04 | 14,400.00 | 14,550.00 | 14,050.00 | 14,350.00 | 13,859.83 | 108,595 |
| 2022-04-01 | 14,600.00 | 14,750.00 | 14,350.00 | 14,450.00 | 13,956.42 | 163,854 |
| 2022-03-31 | 14,950.00 | 15,150.00 | 14,700.00 | 14,800.00 | 14,294.46 | 161,775 |
| 2022-03-30 | 15,250.00 | 15,650.00 | 14,900.00 | 15,100.00 | 14,584.21 | 287,461 |
| 2022-03-29 | 14,750.00 | 15,500.00 | 14,750.00 | 15,050.00 | 14,535.92 | 214,615 |
| 2022-03-28 | 15,150.00 | 15,200.00 | 14,700.00 | 14,700.00 | 14,197.88 | 140,510 |
| 2022-03-25 | 15,450.00 | 15,450.00 | 15,150.00 | 15,150.00 | 14,632.50 | 181,214 |
| 2022-03-24 | 15,350.00 | 15,650.00 | 15,250.00 | 15,350.00 | 14,825.67 | 237,439 |
| 2022-03-23 | 16,100.00 | 16,450.00 | 15,250.00 | 15,350.00 | 14,825.67 | 498,228 |
| 2022-03-22 | 14,600.00 | 15,950.00 | 14,500.00 | 15,700.00 | 15,163.72 | 736,012 |
| 2022-03-21 | 15,150.00 | 15,150.00 | 14,500.00 | 14,600.00 | 14,101.29 | 191,964 |
| 2022-03-18 | 15,400.00 | 15,450.00 | 14,850.00 | 15,050.00 | 14,535.92 | 220,785 |
| 2022-03-17 | 15,300.00 | 15,400.00 | 14,900.00 | 15,300.00 | 14,777.38 | 391,623 |
| 2022-03-16 | 14,700.00 | 15,400.00 | 14,400.00 | 15,200.00 | 14,680.80 | 709,016 |
| 2022-03-15 | 14,100.00 | 15,150.00 | 14,100.00 | 14,350.00 | 13,859.83 | 592,354 |
| 2022-03-14 | 14,800.00 | 14,950.00 | 13,950.00 | 13,950.00 | 13,473.49 | 326,660 |
| 2022-03-11 | 15,000.00 | 15,200.00 | 14,400.00 | 15,050.00 | 14,535.92 | 438,908 |
| 2022-03-10 | 15,300.00 | 15,550.00 | 14,900.00 | 14,950.00 | 14,439.34 | 323,947 |
| 2022-03-08 | 15,300.00 | 15,700.00 | 15,100.00 | 15,150.00 | 14,632.50 | 368,646 |
| 2022-03-07 | 16,400.00 | 16,900.00 | 15,750.00 | 15,800.00 | 15,260.30 | 1,061,068 |
| 2022-03-04 | 16,550.00 | 16,650.00 | 16,050.00 | 16,200.00 | 15,646.64 | 400,002 |
| 2022-03-03 | 16,650.00 | 16,800.00 | 16,250.00 | 16,700.00 | 16,129.56 | 485,671 |
| 2022-03-02 | 16,700.00 | 16,950.00 | 16,350.00 | 16,500.00 | 15,936.39 | 780,478 |
| 2022-02-28 | 15,750.00 | 18,900.00 | 15,400.00 | 16,550.00 | 15,984.68 | 4,236,243 |
| 2022-02-25 | 16,550.00 | 16,650.00 | 15,650.00 | 15,750.00 | 15,212.01 | 707,978 |
| 2022-02-24 | 16,550.00 | 17,200.00 | 15,750.00 | 16,000.00 | 15,453.47 | 1,066,945 |
| 2022-02-23 | 17,750.00 | 18,200.00 | 16,950.00 | 16,950.00 | 16,371.02 | 714,817 |
| 2022-02-22 | 18,500.00 | 18,750.00 | 17,000.00 | 17,350.00 | 16,757.36 | 1,120,702 |
| 2022-02-21 | 19,300.00 | 19,900.00 | 19,000.00 | 19,300.00 | 18,640.75 | 522,399 |
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.