Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,000.00 | 7,310.00 | 6,400.00 | 6,480.00 | 6,480.00 | 3,101,866 |
| 2026-04-20 | 6,300.00 | 8,170.00 | 6,200.00 | 6,950.00 | 6,950.00 | 24,608,820 |
| 2026-04-17 | 5,800.00 | 6,760.00 | 5,640.00 | 6,760.00 | 6,760.00 | 12,253,660 |
| 2026-04-16 | 4,725.00 | 5,880.00 | 4,725.00 | 5,200.00 | 5,200.00 | 4,352,974 |
| 2026-04-15 | 4,680.00 | 4,760.00 | 4,635.00 | 4,725.00 | 4,725.00 | 71,989 |
| 2026-04-14 | 4,645.00 | 4,700.00 | 4,630.00 | 4,655.00 | 4,655.00 | 57,487 |
| 2026-04-13 | 4,540.00 | 4,735.00 | 4,520.00 | 4,600.00 | 4,600.00 | 40,264 |
| 2026-04-10 | 4,550.00 | 4,650.00 | 4,475.00 | 4,605.00 | 4,605.00 | 53,608 |
| 2026-04-09 | 4,565.00 | 4,595.00 | 4,500.00 | 4,520.00 | 4,520.00 | 30,357 |
| 2026-04-08 | 4,515.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,550.00 | 67,396 |
| 2026-04-07 | 4,525.00 | 4,570.00 | 4,435.00 | 4,490.00 | 4,490.00 | 45,337 |
| 2026-04-06 | 4,540.00 | 4,630.00 | 4,480.00 | 4,560.00 | 4,560.00 | 33,138 |
| 2026-04-03 | 4,520.00 | 4,625.00 | 4,310.00 | 4,580.00 | 4,580.00 | 70,948 |
| 2026-04-02 | 4,795.00 | 4,835.00 | 4,495.00 | 4,510.00 | 4,510.00 | 130,311 |
| 2026-04-01 | 4,650.00 | 4,790.00 | 4,615.00 | 4,770.00 | 4,770.00 | 41,744 |
| 2026-03-31 | 4,600.00 | 4,730.00 | 4,580.00 | 4,615.00 | 4,615.00 | 56,533 |
| 2026-03-30 | 4,600.00 | 4,725.00 | 4,500.00 | 4,665.00 | 4,665.00 | 55,248 |
| 2026-03-27 | 4,675.00 | 4,785.00 | 4,675.00 | 4,735.00 | 4,735.00 | 65,530 |
| 2026-03-26 | 4,870.00 | 4,885.00 | 4,740.00 | 4,775.00 | 4,775.00 | 64,280 |
| 2026-03-25 | 4,890.00 | 4,970.00 | 4,805.00 | 4,880.00 | 4,880.00 | 105,726 |
| 2026-03-24 | 4,830.00 | 4,910.00 | 4,780.00 | 4,890.00 | 4,890.00 | 50,540 |
| 2026-03-23 | 4,945.00 | 4,975.00 | 4,770.00 | 4,780.00 | 4,780.00 | 126,128 |
| 2026-03-20 | 4,990.00 | 5,050.00 | 4,945.00 | 5,000.00 | 5,000.00 | 47,533 |
| 2026-03-19 | 4,980.00 | 4,980.00 | 4,860.00 | 4,895.00 | 4,895.00 | 99,009 |
| 2026-03-18 | 5,090.00 | 5,130.00 | 4,965.00 | 4,985.00 | 4,985.00 | 92,282 |
| 2026-03-17 | 5,030.00 | 5,180.00 | 5,000.00 | 5,090.00 | 5,090.00 | 70,716 |
| 2026-03-16 | 5,100.00 | 5,100.00 | 4,955.00 | 5,000.00 | 5,000.00 | 62,532 |
| 2026-03-13 | 4,935.00 | 5,120.00 | 4,910.00 | 5,060.00 | 5,060.00 | 51,222 |
| 2026-03-12 | 4,905.00 | 5,060.00 | 4,895.00 | 5,050.00 | 5,050.00 | 86,452 |
| 2026-03-11 | 5,040.00 | 5,140.00 | 4,935.00 | 4,935.00 | 4,935.00 | 110,206 |
| 2026-03-10 | 4,945.00 | 5,090.00 | 4,915.00 | 5,020.00 | 5,020.00 | 103,621 |
| 2026-03-09 | 4,955.00 | 4,955.00 | 4,740.00 | 4,845.00 | 4,845.00 | 110,496 |
| 2026-03-06 | 5,010.00 | 5,180.00 | 4,895.00 | 5,040.00 | 5,040.00 | 117,375 |
| 2026-03-05 | 4,700.00 | 5,160.00 | 4,700.00 | 5,100.00 | 5,100.00 | 262,120 |
| 2026-03-04 | 5,000.00 | 5,070.00 | 4,500.00 | 4,600.00 | 4,600.00 | 447,828 |
| 2026-03-03 | 5,130.00 | 5,410.00 | 5,100.00 | 5,110.00 | 5,110.00 | 240,523 |
| 2026-02-27 | 5,330.00 | 5,430.00 | 5,250.00 | 5,320.00 | 5,320.00 | 176,172 |
| 2026-02-26 | 5,710.00 | 5,720.00 | 5,300.00 | 5,330.00 | 5,330.00 | 483,689 |
| 2026-02-25 | 5,780.00 | 5,780.00 | 5,700.00 | 5,710.00 | 5,710.00 | 144,681 |
| 2026-02-24 | 5,750.00 | 5,840.00 | 5,660.00 | 5,740.00 | 5,740.00 | 140,471 |
| 2026-02-23 | 5,870.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,750.00 | 187,993 |
| 2026-02-20 | 5,880.00 | 5,940.00 | 5,820.00 | 5,850.00 | 5,850.00 | 174,928 |
| 2026-02-19 | 6,070.00 | 6,150.00 | 5,800.00 | 5,920.00 | 5,920.00 | 455,907 |
| 2026-02-13 | 6,320.00 | 6,340.00 | 6,070.00 | 6,120.00 | 6,120.00 | 240,412 |
| 2026-02-12 | 6,500.00 | 6,500.00 | 6,230.00 | 6,320.00 | 6,320.00 | 188,521 |
| 2026-02-11 | 6,590.00 | 6,740.00 | 6,390.00 | 6,390.00 | 6,390.00 | 305,990 |
| 2026-02-10 | 6,400.00 | 6,720.00 | 6,360.00 | 6,550.00 | 6,550.00 | 571,206 |
| 2026-02-09 | 6,250.00 | 6,980.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,982,611 |
| 2026-02-06 | 6,160.00 | 6,280.00 | 5,860.00 | 6,150.00 | 6,150.00 | 359,824 |
| 2026-02-05 | 6,390.00 | 6,480.00 | 6,200.00 | 6,210.00 | 6,210.00 | 354,423 |
| 2026-02-04 | 6,260.00 | 6,400.00 | 6,210.00 | 6,350.00 | 6,350.00 | 256,260 |
| 2026-02-03 | 6,460.00 | 6,460.00 | 6,160.00 | 6,260.00 | 6,260.00 | 384,019 |
| 2026-02-02 | 6,510.00 | 6,970.00 | 6,310.00 | 6,350.00 | 6,350.00 | 1,598,831 |
| 2026-01-30 | 6,310.00 | 6,380.00 | 6,080.00 | 6,220.00 | 6,220.00 | 241,723 |
| 2026-01-29 | 6,480.00 | 6,490.00 | 6,160.00 | 6,310.00 | 6,310.00 | 350,742 |
| 2026-01-28 | 6,370.00 | 6,630.00 | 6,330.00 | 6,430.00 | 6,430.00 | 568,922 |
| 2026-01-27 | 6,290.00 | 6,330.00 | 6,130.00 | 6,270.00 | 6,270.00 | 272,262 |
| 2026-01-26 | 6,200.00 | 6,470.00 | 6,040.00 | 6,230.00 | 6,230.00 | 538,907 |
| 2026-01-23 | 5,830.00 | 5,990.00 | 5,790.00 | 5,950.00 | 5,950.00 | 150,093 |
| 2026-01-22 | 5,860.00 | 5,920.00 | 5,780.00 | 5,830.00 | 5,830.00 | 90,818 |
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.