Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,380.00 | 6,520.00 | 6,290.00 | 6,310.00 | 6,310.00 | 133,019 |
| 2025-07-23 | 6,490.00 | 6,500.00 | 6,350.00 | 6,380.00 | 6,380.00 | 72,597 |
| 2025-07-22 | 6,490.00 | 6,570.00 | 6,410.00 | 6,490.00 | 6,490.00 | 125,149 |
| 2025-07-21 | 6,680.00 | 6,750.00 | 6,480.00 | 6,490.00 | 6,490.00 | 149,059 |
| 2025-07-18 | 6,810.00 | 6,810.00 | 6,660.00 | 6,680.00 | 6,680.00 | 136,048 |
| 2025-07-17 | 6,570.00 | 7,200.00 | 6,520.00 | 6,820.00 | 6,820.00 | 865,804 |
| 2025-07-16 | 6,720.00 | 6,740.00 | 6,550.00 | 6,560.00 | 6,560.00 | 132,846 |
| 2025-07-15 | 6,700.00 | 6,770.00 | 6,700.00 | 6,720.00 | 6,720.00 | 80,178 |
| 2025-07-14 | 6,810.00 | 6,830.00 | 6,670.00 | 6,730.00 | 6,730.00 | 117,115 |
| 2025-07-11 | 6,820.00 | 6,950.00 | 6,780.00 | 6,810.00 | 6,810.00 | 158,248 |
| 2025-07-10 | 6,790.00 | 6,850.00 | 6,725.00 | 6,810.00 | 6,810.00 | 83,435 |
| 2025-07-09 | 6,760.00 | 6,830.00 | 6,670.00 | 6,800.00 | 6,800.00 | 111,752 |
| 2025-07-08 | 6,780.00 | 6,790.00 | 6,630.00 | 6,710.00 | 6,710.00 | 139,849 |
| 2025-07-07 | 6,680.00 | 6,830.00 | 6,670.00 | 6,750.00 | 6,750.00 | 128,622 |
| 2025-07-04 | 6,860.00 | 6,900.00 | 6,640.00 | 6,690.00 | 6,690.00 | 224,484 |
| 2025-07-03 | 6,850.00 | 7,050.00 | 6,800.00 | 6,860.00 | 6,860.00 | 230,037 |
| 2025-07-02 | 6,870.00 | 6,930.00 | 6,780.00 | 6,840.00 | 6,840.00 | 152,577 |
| 2025-07-01 | 7,030.00 | 7,050.00 | 6,740.00 | 6,860.00 | 6,860.00 | 166,552 |
| 2025-06-30 | 7,000.00 | 7,100.00 | 6,910.00 | 7,050.00 | 7,050.00 | 203,438 |
| 2025-06-27 | 7,000.00 | 7,090.00 | 6,870.00 | 6,930.00 | 6,930.00 | 292,835 |
| 2025-06-26 | 7,160.00 | 7,220.00 | 7,030.00 | 7,030.00 | 7,030.00 | 257,065 |
| 2025-06-25 | 7,250.00 | 7,510.00 | 7,020.00 | 7,160.00 | 7,160.00 | 494,918 |
| 2025-06-24 | 7,540.00 | 7,650.00 | 7,230.00 | 7,250.00 | 7,250.00 | 458,236 |
| 2025-06-23 | 7,600.00 | 7,750.00 | 7,370.00 | 7,420.00 | 7,420.00 | 614,421 |
| 2025-06-20 | 7,960.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,900.00 | 312,337 |
| 2025-06-19 | 8,240.00 | 8,360.00 | 7,920.00 | 8,000.00 | 8,000.00 | 601,125 |
| 2025-06-18 | 8,400.00 | 8,470.00 | 8,100.00 | 8,220.00 | 8,220.00 | 835,026 |
| 2025-06-17 | 7,850.00 | 8,820.00 | 7,850.00 | 8,280.00 | 8,280.00 | 3,804,537 |
| 2025-06-16 | 7,910.00 | 8,000.00 | 7,450.00 | 7,760.00 | 7,760.00 | 953,408 |
| 2025-06-13 | 7,940.00 | 8,950.00 | 7,940.00 | 8,170.00 | 8,170.00 | 5,041,025 |
| 2025-06-12 | 8,040.00 | 8,100.00 | 7,820.00 | 7,830.00 | 7,830.00 | 1,018,305 |
| 2025-06-11 | 7,420.00 | 8,500.00 | 7,420.00 | 8,260.00 | 8,260.00 | 6,001,579 |
| 2025-06-10 | 7,640.00 | 7,640.00 | 7,330.00 | 7,400.00 | 7,400.00 | 551,261 |
| 2025-06-09 | 7,500.00 | 7,770.00 | 7,320.00 | 7,640.00 | 7,640.00 | 716,513 |
| 2025-06-05 | 7,890.00 | 7,990.00 | 7,550.00 | 7,620.00 | 7,620.00 | 918,810 |
| 2025-06-04 | 8,100.00 | 8,180.00 | 7,760.00 | 7,890.00 | 7,890.00 | 807,374 |
| 2025-06-02 | 8,620.00 | 8,700.00 | 8,210.00 | 8,270.00 | 8,270.00 | 988,861 |
| 2025-05-30 | 8,670.00 | 9,090.00 | 8,430.00 | 8,530.00 | 8,530.00 | 3,500,500 |
| 2025-05-29 | 7,980.00 | 9,390.00 | 7,700.00 | 8,780.00 | 8,780.00 | 8,517,661 |
| 2025-05-28 | 8,440.00 | 8,490.00 | 8,030.00 | 8,050.00 | 8,050.00 | 1,848,069 |
| 2025-05-27 | 8,670.00 | 9,150.00 | 7,850.00 | 8,700.00 | 8,700.00 | 5,841,736 |
| 2025-05-26 | 7,890.00 | 8,520.00 | 7,890.00 | 8,450.00 | 8,450.00 | 919,995 |
| 2025-05-23 | 8,000.00 | 8,000.00 | 7,600.00 | 7,660.00 | 7,660.00 | 711,260 |
| 2025-05-22 | 7,740.00 | 8,660.00 | 7,740.00 | 8,320.00 | 8,320.00 | 1,800,846 |
| 2025-05-21 | 8,300.00 | 8,680.00 | 7,520.00 | 7,790.00 | 7,790.00 | 12,475,830 |
| 2025-05-20 | 6,900.00 | 7,800.00 | 6,730.00 | 7,250.00 | 7,250.00 | 11,535,720 |
| 2025-05-19 | 6,010.00 | 7,160.00 | 5,760.00 | 7,160.00 | 7,160.00 | 11,416,990 |
| 2025-05-16 | 5,760.00 | 5,770.00 | 5,420.00 | 5,510.00 | 5,510.00 | 137,934 |
| 2025-05-15 | 5,670.00 | 5,860.00 | 5,600.00 | 5,770.00 | 5,770.00 | 209,404 |
| 2025-05-14 | 5,760.00 | 5,770.00 | 5,600.00 | 5,660.00 | 5,660.00 | 59,483 |
| 2025-05-13 | 5,500.00 | 5,800.00 | 5,460.00 | 5,660.00 | 5,660.00 | 171,093 |
| 2025-05-12 | 5,450.00 | 5,510.00 | 5,370.00 | 5,470.00 | 5,470.00 | 58,892 |
| 2025-05-09 | 5,520.00 | 5,520.00 | 5,430.00 | 5,500.00 | 5,500.00 | 73,624 |
| 2025-05-08 | 5,390.00 | 5,580.00 | 5,390.00 | 5,500.00 | 5,500.00 | 61,167 |
| 2025-05-07 | 5,470.00 | 5,530.00 | 5,360.00 | 5,430.00 | 5,430.00 | 83,433 |
| 2025-05-02 | 5,470.00 | 5,530.00 | 5,430.00 | 5,470.00 | 5,470.00 | 40,193 |
| 2025-04-30 | 5,560.00 | 5,620.00 | 5,470.00 | 5,500.00 | 5,500.00 | 61,877 |
| 2025-04-29 | 5,530.00 | 5,660.00 | 5,530.00 | 5,600.00 | 5,600.00 | 44,669 |
| 2025-04-28 | 5,690.00 | 5,730.00 | 5,560.00 | 5,590.00 | 5,590.00 | 78,536 |
| 2025-04-25 | 5,770.00 | 5,780.00 | 5,690.00 | 5,730.00 | 5,730.00 | 67,599 |
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.