Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 19,500.00 | 20,600.00 | 19,300.00 | 19,900.00 | 19,220.25 | 882,421 |
| 2022-02-17 | 21,400.00 | 21,550.00 | 19,200.00 | 20,050.00 | 19,365.13 | 2,655,434 |
| 2022-02-16 | 19,100.00 | 21,000.00 | 18,600.00 | 20,300.00 | 19,606.59 | 2,897,436 |
| 2022-02-15 | 19,750.00 | 20,050.00 | 18,250.00 | 18,350.00 | 17,723.20 | 928,031 |
| 2022-02-14 | 21,100.00 | 21,850.00 | 20,050.00 | 20,100.00 | 19,413.42 | 1,058,227 |
| 2022-02-11 | 22,300.00 | 23,050.00 | 20,200.00 | 21,100.00 | 20,379.26 | 4,090,748 |
| 2022-02-10 | 20,650.00 | 21,550.00 | 19,850.00 | 19,900.00 | 19,220.25 | 1,853,421 |
| 2022-02-09 | 22,250.00 | 22,950.00 | 21,000.00 | 21,300.00 | 20,572.43 | 2,151,537 |
| 2022-02-08 | 21,100.00 | 23,400.00 | 18,950.00 | 22,500.00 | 21,731.44 | 6,604,127 |
| 2022-02-07 | 22,300.00 | 23,500.00 | 20,750.00 | 21,150.00 | 20,427.56 | 5,438,488 |
| 2022-02-04 | 23,650.00 | 23,750.00 | 17,350.00 | 18,500.00 | 17,868.08 | 3,122,687 |
| 2022-02-03 | 20,850.00 | 23,750.00 | 20,450.00 | 22,850.00 | 22,069.49 | 6,977,663 |
| 2022-01-28 | 15,000.00 | 19,750.00 | 15,000.00 | 19,200.00 | 18,544.16 | 7,170,734 |
| 2022-01-27 | 15,200.00 | 15,400.00 | 14,550.00 | 15,200.00 | 14,680.80 | 548,851 |
| 2022-01-26 | 15,000.00 | 15,150.00 | 14,300.00 | 14,700.00 | 14,197.88 | 498,790 |
| 2022-01-25 | 14,700.00 | 15,500.00 | 13,800.00 | 14,200.00 | 13,714.96 | 703,446 |
| 2022-01-24 | 13,300.00 | 13,750.00 | 13,100.00 | 13,650.00 | 13,183.74 | 337,204 |
| 2022-01-21 | 12,600.00 | 13,000.00 | 12,550.00 | 12,850.00 | 12,411.07 | 81,551 |
| 2022-01-20 | 11,850.00 | 12,650.00 | 11,850.00 | 12,650.00 | 12,217.90 | 92,276 |
| 2022-01-19 | 11,900.00 | 12,250.00 | 11,800.00 | 11,900.00 | 11,493.52 | 79,623 |
| 2022-01-18 | 12,300.00 | 12,750.00 | 11,950.00 | 12,000.00 | 11,590.10 | 74,215 |
| 2022-01-17 | 12,850.00 | 12,900.00 | 12,450.00 | 12,450.00 | 12,024.73 | 70,353 |
| 2022-01-14 | 13,050.00 | 13,200.00 | 12,800.00 | 12,850.00 | 12,411.07 | 83,985 |
| 2022-01-13 | 13,550.00 | 13,550.00 | 12,950.00 | 13,050.00 | 12,604.24 | 111,205 |
| 2022-01-12 | 13,300.00 | 13,650.00 | 13,300.00 | 13,350.00 | 12,893.99 | 67,032 |
| 2022-01-11 | 13,650.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,038.87 | 67,027 |
| 2022-01-10 | 13,750.00 | 14,000.00 | 13,400.00 | 13,700.00 | 13,232.03 | 99,063 |
| 2022-01-07 | 13,550.00 | 13,950.00 | 13,500.00 | 13,550.00 | 13,087.16 | 99,032 |
| 2022-01-06 | 13,250.00 | 13,900.00 | 13,250.00 | 13,350.00 | 12,893.99 | 123,476 |
| 2022-01-05 | 13,900.00 | 13,900.00 | 13,550.00 | 13,600.00 | 13,135.45 | 77,760 |
| 2022-01-04 | 13,800.00 | 14,050.00 | 13,800.00 | 13,850.00 | 13,376.91 | 78,425 |
| 2022-01-03 | 14,200.00 | 14,200.00 | 13,700.00 | 13,900.00 | 13,425.20 | 80,491 |
| 2021-12-30 | 13,800.00 | 14,050.00 | 13,750.00 | 14,000.00 | 13,521.79 | 88,894 |
| 2021-12-29 | 13,700.00 | 14,050.00 | 13,650.00 | 13,900.00 | 13,425.20 | 80,739 |
| 2021-12-28 | 13,900.00 | 13,900.00 | 13,700.00 | 13,750.00 | 13,280.33 | 79,093 |
| 2021-12-27 | 13,750.00 | 14,000.00 | 13,650.00 | 13,750.00 | 13,280.33 | 118,574 |
| 2021-12-24 | 14,050.00 | 14,250.00 | 13,750.00 | 13,750.00 | 13,280.33 | 125,744 |
| 2021-12-23 | 14,600.00 | 14,600.00 | 13,950.00 | 13,950.00 | 13,473.49 | 134,807 |
| 2021-12-22 | 14,700.00 | 14,800.00 | 14,150.00 | 14,500.00 | 14,004.71 | 163,475 |
| 2021-12-21 | 15,150.00 | 15,400.00 | 14,550.00 | 14,550.00 | 14,053.00 | 150,101 |
| 2021-12-20 | 14,900.00 | 15,150.00 | 14,800.00 | 14,850.00 | 14,342.75 | 104,639 |
| 2021-12-17 | 15,600.00 | 15,650.00 | 14,700.00 | 14,700.00 | 14,197.88 | 206,879 |
| 2021-12-16 | 15,850.00 | 15,900.00 | 15,450.00 | 15,450.00 | 14,922.26 | 118,262 |
| 2021-12-15 | 15,800.00 | 15,950.00 | 15,450.00 | 15,650.00 | 15,115.43 | 127,659 |
| 2021-12-14 | 16,350.00 | 17,400.00 | 15,650.00 | 15,700.00 | 15,163.72 | 532,482 |
| 2021-12-13 | 15,550.00 | 16,200.00 | 15,350.00 | 16,000.00 | 15,453.47 | 308,624 |
| 2021-12-10 | 15,800.00 | 15,850.00 | 15,300.00 | 15,400.00 | 14,873.97 | 215,950 |
| 2021-12-09 | 15,500.00 | 15,550.00 | 15,000.00 | 15,400.00 | 14,873.97 | 207,686 |
| 2021-12-08 | 14,700.00 | 15,800.00 | 14,550.00 | 15,650.00 | 15,115.43 | 525,680 |
| 2021-12-07 | 14,800.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,101.29 | 310,980 |
| 2021-12-06 | 15,700.00 | 16,350.00 | 15,100.00 | 15,150.00 | 14,632.50 | 484,803 |
| 2021-12-03 | 15,750.00 | 16,000.00 | 15,250.00 | 15,850.00 | 15,308.59 | 399,822 |
| 2021-12-02 | 17,450.00 | 17,750.00 | 15,750.00 | 16,050.00 | 15,501.76 | 697,697 |
| 2021-12-01 | 17,950.00 | 18,350.00 | 16,450.00 | 16,600.00 | 16,032.98 | 723,414 |
| 2021-11-30 | 16,700.00 | 18,350.00 | 16,450.00 | 18,100.00 | 17,481.74 | 1,131,878 |
| 2021-11-29 | 18,950.00 | 19,400.00 | 17,050.00 | 17,850.00 | 17,240.28 | 2,850,794 |
| 2021-11-26 | 14,600.00 | 16,700.00 | 14,500.00 | 16,550.00 | 15,984.68 | 1,712,948 |
| 2021-11-25 | 14,550.00 | 14,650.00 | 14,150.00 | 14,350.00 | 13,859.83 | 132,702 |
| 2021-11-24 | 13,600.00 | 14,650.00 | 13,450.00 | 14,500.00 | 14,004.71 | 434,428 |
| 2021-11-23 | 13,500.00 | 13,800.00 | 13,100.00 | 13,250.00 | 12,797.41 | 50,343 |
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.