Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,700.00 | 5,780.00 | 5,670.00 | 5,770.00 | 5,770.00 | 112,404 |
| 2025-04-23 | 5,660.00 | 5,720.00 | 5,610.00 | 5,690.00 | 5,690.00 | 131,141 |
| 2025-04-22 | 5,540.00 | 5,630.00 | 5,540.00 | 5,610.00 | 5,610.00 | 74,343 |
| 2025-04-21 | 5,590.00 | 5,650.00 | 5,570.00 | 5,610.00 | 5,610.00 | 69,517 |
| 2025-04-18 | 5,490.00 | 5,620.00 | 5,420.00 | 5,620.00 | 5,620.00 | 99,046 |
| 2025-04-17 | 5,450.00 | 5,550.00 | 5,450.00 | 5,490.00 | 5,490.00 | 87,909 |
| 2025-04-16 | 5,560.00 | 5,640.00 | 5,490.00 | 5,520.00 | 5,520.00 | 116,342 |
| 2025-04-15 | 5,520.00 | 5,620.00 | 5,460.00 | 5,610.00 | 5,610.00 | 111,281 |
| 2025-04-14 | 5,430.00 | 5,550.00 | 5,390.00 | 5,520.00 | 5,520.00 | 132,554 |
| 2025-04-11 | 5,290.00 | 5,450.00 | 5,220.00 | 5,430.00 | 5,430.00 | 92,609 |
| 2025-04-10 | 5,100.00 | 5,330.00 | 5,100.00 | 5,330.00 | 5,330.00 | 100,786 |
| 2025-04-09 | 5,060.00 | 5,120.00 | 4,910.00 | 4,985.00 | 4,985.00 | 109,305 |
| 2025-04-08 | 5,070.00 | 5,250.00 | 5,070.00 | 5,150.00 | 5,150.00 | 83,373 |
| 2025-04-07 | 5,280.00 | 5,280.00 | 5,000.00 | 5,030.00 | 5,030.00 | 128,809 |
| 2025-04-04 | 5,230.00 | 5,360.00 | 5,150.00 | 5,290.00 | 5,290.00 | 102,053 |
| 2025-04-03 | 5,170.00 | 5,250.00 | 5,070.00 | 5,230.00 | 5,230.00 | 68,401 |
| 2025-04-02 | 5,370.00 | 5,410.00 | 5,190.00 | 5,190.00 | 5,190.00 | 103,921 |
| 2025-04-01 | 5,210.00 | 5,520.00 | 5,210.00 | 5,370.00 | 5,370.00 | 205,404 |
| 2025-03-31 | 5,210.00 | 5,350.00 | 5,170.00 | 5,190.00 | 5,190.00 | 115,994 |
| 2025-03-28 | 5,510.00 | 5,510.00 | 5,330.00 | 5,360.00 | 5,360.00 | 84,386 |
| 2025-03-27 | 5,610.00 | 5,660.00 | 5,480.00 | 5,490.00 | 5,490.00 | 122,838 |
| 2025-03-26 | 5,540.00 | 5,670.00 | 5,540.00 | 5,620.00 | 5,620.00 | 105,796 |
| 2025-03-25 | 5,580.00 | 5,630.00 | 5,490.00 | 5,540.00 | 5,540.00 | 87,733 |
| 2025-03-24 | 5,500.00 | 5,620.00 | 5,450.00 | 5,580.00 | 5,580.00 | 79,342 |
| 2025-03-21 | 5,500.00 | 5,570.00 | 5,400.00 | 5,520.00 | 5,520.00 | 130,069 |
| 2025-03-20 | 5,710.00 | 5,710.00 | 5,510.00 | 5,510.00 | 5,510.00 | 116,521 |
| 2025-03-19 | 5,620.00 | 5,650.00 | 5,580.00 | 5,610.00 | 5,610.00 | 97,941 |
| 2025-03-18 | 5,530.00 | 5,680.00 | 5,530.00 | 5,650.00 | 5,650.00 | 109,220 |
| 2025-03-17 | 5,630.00 | 5,690.00 | 5,520.00 | 5,540.00 | 5,540.00 | 127,741 |
| 2025-03-14 | 5,580.00 | 5,660.00 | 5,550.00 | 5,590.00 | 5,590.00 | 112,699 |
| 2025-03-13 | 5,700.00 | 5,780.00 | 5,570.00 | 5,580.00 | 5,580.00 | 161,561 |
| 2025-03-12 | 5,710.00 | 5,780.00 | 5,680.00 | 5,700.00 | 5,700.00 | 134,103 |
| 2025-03-11 | 5,700.00 | 5,840.00 | 5,610.00 | 5,690.00 | 5,690.00 | 183,824 |
| 2025-03-10 | 5,810.00 | 5,970.00 | 5,770.00 | 5,840.00 | 5,840.00 | 161,984 |
| 2025-03-07 | 5,930.00 | 6,020.00 | 5,830.00 | 5,840.00 | 5,840.00 | 213,945 |
| 2025-03-06 | 6,000.00 | 6,170.00 | 5,940.00 | 5,970.00 | 5,970.00 | 365,321 |
| 2025-03-05 | 6,160.00 | 6,290.00 | 5,960.00 | 6,000.00 | 6,000.00 | 587,042 |
| 2025-03-04 | 6,560.00 | 6,640.00 | 6,230.00 | 6,230.00 | 6,230.00 | 804,011 |
| 2025-02-28 | 6,580.00 | 7,500.00 | 6,450.00 | 6,880.00 | 6,880.00 | 4,986,568 |
| 2025-02-27 | 6,580.00 | 6,950.00 | 6,400.00 | 6,590.00 | 6,590.00 | 1,878,847 |
| 2025-02-26 | 6,120.00 | 7,230.00 | 5,980.00 | 6,470.00 | 6,470.00 | 4,985,751 |
| 2025-02-25 | 6,190.00 | 6,710.00 | 6,170.00 | 6,190.00 | 6,190.00 | 1,360,403 |
| 2025-02-24 | 6,850.00 | 7,300.00 | 6,360.00 | 6,420.00 | 6,420.00 | 7,297,525 |
| 2025-02-21 | 5,830.00 | 5,890.00 | 5,800.00 | 5,800.00 | 5,800.00 | 102,013 |
| 2025-02-20 | 5,890.00 | 5,950.00 | 5,830.00 | 5,850.00 | 5,850.00 | 107,232 |
| 2025-02-19 | 5,880.00 | 5,940.00 | 5,830.00 | 5,890.00 | 5,890.00 | 111,091 |
| 2025-02-18 | 5,880.00 | 5,910.00 | 5,810.00 | 5,890.00 | 5,890.00 | 91,639 |
| 2025-02-17 | 5,800.00 | 5,910.00 | 5,800.00 | 5,870.00 | 5,870.00 | 78,428 |
| 2025-02-14 | 5,900.00 | 5,980.00 | 5,800.00 | 5,800.00 | 5,800.00 | 127,722 |
| 2025-02-13 | 6,000.00 | 6,040.00 | 5,890.00 | 5,920.00 | 5,920.00 | 181,768 |
| 2025-02-12 | 6,240.00 | 6,250.00 | 5,970.00 | 6,030.00 | 6,030.00 | 263,021 |
| 2025-02-11 | 6,150.00 | 6,520.00 | 6,150.00 | 6,250.00 | 6,250.00 | 558,642 |
| 2025-02-10 | 6,160.00 | 6,230.00 | 6,020.00 | 6,180.00 | 6,180.00 | 196,193 |
| 2025-02-07 | 6,490.00 | 6,540.00 | 6,200.00 | 6,200.00 | 6,200.00 | 258,816 |
| 2025-02-06 | 6,490.00 | 6,550.00 | 6,360.00 | 6,400.00 | 6,400.00 | 171,363 |
| 2025-02-05 | 6,640.00 | 6,660.00 | 6,420.00 | 6,480.00 | 6,480.00 | 178,511 |
| 2025-02-04 | 6,480.00 | 6,670.00 | 6,430.00 | 6,560.00 | 6,560.00 | 241,087 |
| 2025-02-03 | 6,490.00 | 6,540.00 | 6,320.00 | 6,460.00 | 6,460.00 | 273,710 |
| 2025-01-31 | 6,850.00 | 6,900.00 | 6,550.00 | 6,600.00 | 6,600.00 | 293,545 |
| 2025-01-24 | 6,740.00 | 7,030.00 | 6,720.00 | 6,920.00 | 6,920.00 | 479,676 |
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.