Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,015.00 | 4,190.00 | 3,910.00 | 4,020.00 | 4,020.00 | 113,877 |
| 2026-07-16 | 3,950.00 | 4,090.00 | 3,945.00 | 4,015.00 | 4,015.00 | 77,285 |
| 2026-07-15 | 3,840.00 | 4,035.00 | 3,825.00 | 3,960.00 | 3,960.00 | 103,317 |
| 2026-07-14 | 3,740.00 | 3,825.00 | 3,655.00 | 3,795.00 | 3,795.00 | 144,028 |
| 2026-07-13 | 3,815.00 | 3,900.00 | 3,705.00 | 3,745.00 | 3,745.00 | 144,590 |
| 2026-07-10 | 3,605.00 | 3,850.00 | 3,605.00 | 3,815.00 | 3,815.00 | 69,727 |
| 2026-07-09 | 3,645.00 | 3,830.00 | 3,580.00 | 3,620.00 | 3,620.00 | 104,630 |
| 2026-07-08 | 3,760.00 | 3,800.00 | 3,595.00 | 3,680.00 | 3,680.00 | 50,965 |
| 2026-07-07 | 3,710.00 | 3,905.00 | 3,680.00 | 3,765.00 | 3,765.00 | 80,852 |
| 2026-07-06 | 3,790.00 | 3,870.00 | 3,700.00 | 3,750.00 | 3,750.00 | 51,169 |
| 2026-07-03 | 3,700.00 | 3,785.00 | 3,530.00 | 3,780.00 | 3,780.00 | 89,689 |
| 2026-07-02 | 3,680.00 | 3,795.00 | 3,600.00 | 3,700.00 | 3,700.00 | 97,312 |
| 2026-07-01 | 3,850.00 | 3,870.00 | 3,710.00 | 3,790.00 | 3,790.00 | 78,765 |
| 2026-06-30 | 3,895.00 | 3,975.00 | 3,735.00 | 3,820.00 | 3,820.00 | 108,351 |
| 2026-06-29 | 3,720.00 | 3,940.00 | 3,665.00 | 3,915.00 | 3,915.00 | 131,279 |
| 2026-06-26 | 3,835.00 | 3,845.00 | 3,625.00 | 3,720.00 | 3,720.00 | 217,967 |
| 2026-06-25 | 4,080.00 | 4,200.00 | 3,845.00 | 3,860.00 | 3,860.00 | 191,778 |
| 2026-06-24 | 4,180.00 | 4,500.00 | 4,000.00 | 4,070.00 | 4,070.00 | 191,935 |
| 2026-06-23 | 4,405.00 | 4,520.00 | 4,190.00 | 4,210.00 | 4,210.00 | 184,772 |
| 2026-06-22 | 4,450.00 | 4,575.00 | 4,390.00 | 4,500.00 | 4,500.00 | 126,821 |
| 2026-06-19 | 4,635.00 | 4,645.00 | 4,405.00 | 4,570.00 | 4,570.00 | 221,472 |
| 2026-06-18 | 4,855.00 | 4,870.00 | 4,620.00 | 4,640.00 | 4,640.00 | 164,236 |
| 2026-06-17 | 4,725.00 | 5,170.00 | 4,650.00 | 4,855.00 | 4,855.00 | 356,156 |
| 2026-06-16 | 4,825.00 | 4,850.00 | 4,685.00 | 4,735.00 | 4,735.00 | 198,725 |
| 2026-06-15 | 4,880.00 | 4,985.00 | 4,785.00 | 4,825.00 | 4,825.00 | 166,267 |
| 2026-06-12 | 4,900.00 | 5,070.00 | 4,830.00 | 4,830.00 | 4,830.00 | 198,590 |
| 2026-06-11 | 4,745.00 | 4,900.00 | 4,700.00 | 4,875.00 | 4,875.00 | 111,328 |
| 2026-06-10 | 4,890.00 | 5,200.00 | 4,790.00 | 4,865.00 | 4,865.00 | 324,102 |
| 2026-06-09 | 4,690.00 | 5,150.00 | 4,690.00 | 4,950.00 | 4,950.00 | 195,856 |
| 2026-06-08 | 4,605.00 | 4,885.00 | 4,605.00 | 4,745.00 | 4,745.00 | 223,487 |
| 2026-06-05 | 4,985.00 | 5,460.00 | 4,960.00 | 4,995.00 | 4,995.00 | 516,379 |
| 2026-06-04 | 4,900.00 | 5,150.00 | 4,860.00 | 4,955.00 | 4,955.00 | 264,398 |
| 2026-06-02 | 5,240.00 | 5,350.00 | 4,960.00 | 5,010.00 | 5,010.00 | 426,147 |
| 2026-06-01 | 5,570.00 | 5,590.00 | 5,120.00 | 5,240.00 | 5,240.00 | 554,811 |
| 2026-05-29 | 5,730.00 | 6,080.00 | 5,560.00 | 5,610.00 | 5,610.00 | 671,204 |
| 2026-05-28 | 6,100.00 | 6,120.00 | 5,600.00 | 5,730.00 | 5,730.00 | 761,362 |
| 2026-05-27 | 6,650.00 | 6,800.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,370,912 |
| 2026-05-26 | 7,100.00 | 7,240.00 | 6,590.00 | 6,650.00 | 6,650.00 | 1,485,650 |
| 2026-05-22 | 7,040.00 | 7,290.00 | 6,930.00 | 7,190.00 | 7,190.00 | 1,706,810 |
| 2026-05-21 | 7,370.00 | 7,740.00 | 6,970.00 | 6,970.00 | 6,970.00 | 3,322,896 |
| 2026-05-20 | 6,680.00 | 8,090.00 | 6,540.00 | 7,630.00 | 7,630.00 | 21,576,500 |
| 2026-05-19 | 6,500.00 | 7,150.00 | 6,330.00 | 6,630.00 | 6,630.00 | 4,838,590 |
| 2026-05-18 | 6,850.00 | 7,350.00 | 6,430.00 | 6,460.00 | 6,460.00 | 3,374,915 |
| 2026-05-15 | 6,770.00 | 7,440.00 | 6,380.00 | 6,640.00 | 6,640.00 | 3,964,834 |
| 2026-05-14 | 6,900.00 | 7,650.00 | 6,900.00 | 6,950.00 | 6,950.00 | 4,948,644 |
| 2026-05-13 | 7,250.00 | 7,970.00 | 6,870.00 | 7,150.00 | 7,150.00 | 15,107,580 |
| 2026-05-12 | 6,100.00 | 7,700.00 | 5,810.00 | 6,850.00 | 6,850.00 | 18,798,520 |
| 2026-05-11 | 6,170.00 | 7,200.00 | 5,900.00 | 6,050.00 | 6,050.00 | 7,572,754 |
| 2026-05-08 | 5,750.00 | 6,920.00 | 5,610.00 | 6,250.00 | 6,250.00 | 13,153,750 |
| 2026-05-07 | 5,450.00 | 6,230.00 | 5,450.00 | 5,530.00 | 5,530.00 | 2,337,118 |
| 2026-05-06 | 5,550.00 | 5,750.00 | 5,360.00 | 5,420.00 | 5,420.00 | 345,203 |
| 2026-05-04 | 5,600.00 | 5,700.00 | 5,510.00 | 5,530.00 | 5,530.00 | 222,273 |
| 2026-04-30 | 5,720.00 | 5,940.00 | 5,550.00 | 5,580.00 | 5,580.00 | 466,005 |
| 2026-04-29 | 5,640.00 | 5,940.00 | 5,600.00 | 5,720.00 | 5,720.00 | 563,190 |
| 2026-04-28 | 5,710.00 | 5,960.00 | 5,510.00 | 5,650.00 | 5,650.00 | 1,068,512 |
| 2026-04-27 | 5,820.00 | 5,880.00 | 5,620.00 | 5,640.00 | 5,640.00 | 600,138 |
| 2026-04-24 | 5,910.00 | 6,190.00 | 5,780.00 | 5,840.00 | 5,840.00 | 747,820 |
| 2026-04-23 | 6,010.00 | 6,560.00 | 5,890.00 | 5,930.00 | 5,930.00 | 2,518,059 |
| 2026-04-22 | 6,450.00 | 7,140.00 | 6,150.00 | 6,160.00 | 6,160.00 | 4,482,505 |
| 2026-04-21 | 7,000.00 | 7,310.00 | 6,400.00 | 6,480.00 | 6,480.00 | 3,101,866 |
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.