Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,120.00 | 7,180.00 | 6,710.00 | 6,730.00 | 6,730.00 | 444,290 |
| 2025-01-22 | 7,340.00 | 7,430.00 | 7,140.00 | 7,160.00 | 7,160.00 | 425,518 |
| 2025-01-21 | 7,320.00 | 7,500.00 | 7,290.00 | 7,330.00 | 7,330.00 | 387,012 |
| 2025-01-20 | 7,560.00 | 7,590.00 | 7,380.00 | 7,410.00 | 7,410.00 | 529,279 |
| 2025-01-17 | 7,960.00 | 8,020.00 | 7,700.00 | 7,720.00 | 7,720.00 | 777,181 |
| 2025-01-16 | 8,050.00 | 8,180.00 | 7,930.00 | 8,040.00 | 8,040.00 | 844,292 |
| 2025-01-15 | 8,590.00 | 8,700.00 | 8,010.00 | 8,060.00 | 8,060.00 | 2,194,738 |
| 2025-01-14 | 8,200.00 | 9,740.00 | 7,940.00 | 8,950.00 | 8,950.00 | 16,470,699 |
| 2025-01-13 | 8,450.00 | 8,900.00 | 8,280.00 | 8,280.00 | 8,280.00 | 1,379,203 |
| 2025-01-10 | 8,920.00 | 9,050.00 | 8,620.00 | 8,810.00 | 8,810.00 | 1,469,931 |
| 2025-01-09 | 9,450.00 | 10,100.00 | 8,930.00 | 9,100.00 | 9,100.00 | 7,152,120 |
| 2025-01-08 | 9,380.00 | 10,300.00 | 8,800.00 | 8,950.00 | 8,950.00 | 12,795,600 |
| 2025-01-07 | 8,800.00 | 8,860.00 | 8,150.00 | 8,750.00 | 8,750.00 | 6,889,957 |
| 2025-01-06 | 7,210.00 | 9,110.00 | 7,110.00 | 9,110.00 | 9,110.00 | 21,588,561 |
| 2025-01-03 | 7,620.00 | 7,990.00 | 6,700.00 | 7,010.00 | 7,010.00 | 6,040,513 |
| 2025-01-02 | 5,330.00 | 6,920.00 | 5,330.00 | 6,420.00 | 6,420.00 | 5,192,809 |
| 2024-12-30 | 5,000.00 | 5,470.00 | 5,000.00 | 5,330.00 | 5,330.00 | 138,975 |
| 2024-12-27 | 5,090.00 | 5,240.00 | 5,000.00 | 5,100.00 | 5,100.00 | 58,703 |
| 2024-12-26 | 5,280.00 | 5,280.00 | 5,020.00 | 5,030.00 | 5,030.00 | 72,401 |
| 2024-12-24 | 5,130.00 | 5,260.00 | 5,130.00 | 5,170.00 | 5,170.00 | 53,363 |
| 2024-12-23 | 5,060.00 | 5,300.00 | 5,060.00 | 5,140.00 | 5,140.00 | 39,790 |
| 2024-12-20 | 5,120.00 | 5,170.00 | 5,070.00 | 5,110.00 | 5,110.00 | 44,218 |
| 2024-12-19 | 5,200.00 | 5,240.00 | 5,060.00 | 5,110.00 | 5,110.00 | 28,447 |
| 2024-12-18 | 5,210.00 | 5,330.00 | 5,130.00 | 5,200.00 | 5,200.00 | 35,954 |
| 2024-12-17 | 5,370.00 | 5,410.00 | 5,110.00 | 5,250.00 | 5,250.00 | 86,215 |
| 2024-12-16 | 5,320.00 | 5,410.00 | 5,290.00 | 5,410.00 | 5,410.00 | 54,128 |
| 2024-12-13 | 5,280.00 | 5,340.00 | 5,200.00 | 5,310.00 | 5,310.00 | 62,028 |
| 2024-12-12 | 5,250.00 | 5,370.00 | 5,210.00 | 5,290.00 | 5,290.00 | 63,185 |
| 2024-12-11 | 5,060.00 | 5,310.00 | 5,060.00 | 5,260.00 | 5,260.00 | 73,203 |
| 2024-12-10 | 4,730.00 | 5,080.00 | 4,730.00 | 5,060.00 | 5,060.00 | 69,403 |
| 2024-12-09 | 4,810.00 | 5,000.00 | 4,805.00 | 4,805.00 | 4,805.00 | 112,608 |
| 2024-12-06 | 5,190.00 | 5,230.00 | 4,910.00 | 5,080.00 | 5,080.00 | 108,906 |
| 2024-12-05 | 5,280.00 | 5,310.00 | 5,170.00 | 5,200.00 | 5,200.00 | 52,034 |
| 2024-12-04 | 5,380.00 | 5,470.00 | 5,250.00 | 5,290.00 | 5,290.00 | 129,575 |
| 2024-12-03 | 5,420.00 | 5,590.00 | 5,420.00 | 5,550.00 | 5,550.00 | 59,899 |
| 2024-12-02 | 5,630.00 | 5,750.00 | 5,400.00 | 5,420.00 | 5,420.00 | 77,688 |
| 2024-11-29 | 5,690.00 | 5,750.00 | 5,510.00 | 5,520.00 | 5,520.00 | 68,571 |
| 2024-11-28 | 5,640.00 | 5,850.00 | 5,510.00 | 5,690.00 | 5,690.00 | 79,842 |
| 2024-11-27 | 5,750.00 | 5,830.00 | 5,550.00 | 5,620.00 | 5,620.00 | 105,708 |
| 2024-11-26 | 5,640.00 | 5,760.00 | 5,640.00 | 5,750.00 | 5,750.00 | 62,948 |
| 2024-11-25 | 5,630.00 | 5,720.00 | 5,570.00 | 5,670.00 | 5,670.00 | 52,008 |
| 2024-11-22 | 5,610.00 | 5,740.00 | 5,550.00 | 5,620.00 | 5,620.00 | 60,153 |
| 2024-11-21 | 5,710.00 | 5,830.00 | 5,540.00 | 5,640.00 | 5,640.00 | 144,739 |
| 2024-11-20 | 5,550.00 | 5,720.00 | 5,440.00 | 5,610.00 | 5,610.00 | 74,113 |
| 2024-11-19 | 5,560.00 | 5,640.00 | 5,520.00 | 5,570.00 | 5,570.00 | 79,420 |
| 2024-11-18 | 5,430.00 | 5,730.00 | 5,260.00 | 5,660.00 | 5,660.00 | 104,464 |
| 2024-11-15 | 5,550.00 | 5,550.00 | 5,360.00 | 5,470.00 | 5,470.00 | 111,499 |
| 2024-11-14 | 5,290.00 | 5,530.00 | 5,290.00 | 5,330.00 | 5,330.00 | 85,687 |
| 2024-11-13 | 5,250.00 | 5,430.00 | 5,250.00 | 5,310.00 | 5,310.00 | 101,959 |
| 2024-11-12 | 5,820.00 | 5,820.00 | 5,330.00 | 5,330.00 | 5,330.00 | 278,322 |
| 2024-11-11 | 6,050.00 | 6,080.00 | 5,790.00 | 5,840.00 | 5,840.00 | 151,834 |
| 2024-11-08 | 5,930.00 | 6,140.00 | 5,900.00 | 5,990.00 | 5,990.00 | 112,727 |
| 2024-11-07 | 5,930.00 | 6,000.00 | 5,820.00 | 5,950.00 | 5,950.00 | 168,289 |
| 2024-11-06 | 6,150.00 | 6,220.00 | 5,910.00 | 5,920.00 | 5,920.00 | 262,491 |
| 2024-11-05 | 6,230.00 | 6,410.00 | 6,110.00 | 6,150.00 | 6,150.00 | 566,819 |
| 2024-11-04 | 6,330.00 | 6,450.00 | 6,090.00 | 6,260.00 | 6,260.00 | 336,431 |
| 2024-11-01 | 6,140.00 | 6,300.00 | 6,080.00 | 6,300.00 | 6,300.00 | 228,753 |
| 2024-10-31 | 6,400.00 | 6,450.00 | 6,210.00 | 6,280.00 | 6,280.00 | 310,776 |
| 2024-10-30 | 6,060.00 | 6,820.00 | 5,960.00 | 6,340.00 | 6,340.00 | 2,384,738 |
| 2024-10-29 | 5,910.00 | 6,220.00 | 5,900.00 | 6,030.00 | 6,030.00 | 293,624 |
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.