Sugentech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,780.00 | 5,920.00 | 5,780.00 | 5,900.00 | 5,900.00 | 130,996 |
| 2024-10-25 | 6,190.00 | 6,210.00 | 5,840.00 | 5,850.00 | 5,850.00 | 326,876 |
| 2024-10-24 | 6,110.00 | 6,370.00 | 6,000.00 | 6,170.00 | 6,170.00 | 453,183 |
| 2024-10-23 | 5,800.00 | 6,800.00 | 5,800.00 | 6,130.00 | 6,130.00 | 3,328,120 |
| 2024-10-22 | 6,230.00 | 6,230.00 | 5,750.00 | 5,750.00 | 5,750.00 | 469,711 |
| 2024-10-21 | 6,260.00 | 6,380.00 | 6,140.00 | 6,170.00 | 6,170.00 | 544,455 |
| 2024-10-18 | 5,940.00 | 6,980.00 | 5,890.00 | 6,420.00 | 6,420.00 | 4,925,373 |
| 2024-10-17 | 5,850.00 | 5,990.00 | 5,810.00 | 5,920.00 | 5,920.00 | 182,231 |
| 2024-10-16 | 5,750.00 | 6,580.00 | 5,750.00 | 5,880.00 | 5,880.00 | 1,784,699 |
| 2024-10-15 | 5,760.00 | 5,810.00 | 5,660.00 | 5,770.00 | 5,770.00 | 68,243 |
| 2024-10-14 | 5,710.00 | 5,750.00 | 5,630.00 | 5,750.00 | 5,750.00 | 60,253 |
| 2024-10-11 | 5,810.00 | 5,940.00 | 5,710.00 | 5,710.00 | 5,710.00 | 75,181 |
| 2024-10-10 | 5,870.00 | 5,940.00 | 5,810.00 | 5,840.00 | 5,840.00 | 52,906 |
| 2024-10-08 | 5,930.00 | 6,040.00 | 5,870.00 | 5,870.00 | 5,870.00 | 84,755 |
| 2024-10-07 | 5,850.00 | 5,970.00 | 5,850.00 | 5,930.00 | 5,930.00 | 50,935 |
| 2024-10-04 | 5,760.00 | 6,010.00 | 5,740.00 | 5,870.00 | 5,870.00 | 75,350 |
| 2024-10-02 | 5,900.00 | 5,950.00 | 5,690.00 | 5,800.00 | 5,800.00 | 150,091 |
| 2024-09-30 | 6,020.00 | 6,230.00 | 5,850.00 | 5,990.00 | 5,990.00 | 277,273 |
| 2024-09-27 | 6,070.00 | 6,130.00 | 6,000.00 | 6,000.00 | 6,000.00 | 84,100 |
| 2024-09-26 | 5,970.00 | 6,150.00 | 5,950.00 | 6,110.00 | 6,110.00 | 96,657 |
| 2024-09-25 | 5,960.00 | 6,060.00 | 5,930.00 | 5,960.00 | 5,960.00 | 107,890 |
| 2024-09-24 | 5,990.00 | 6,040.00 | 5,750.00 | 5,950.00 | 5,950.00 | 93,996 |
| 2024-09-23 | 6,080.00 | 6,080.00 | 5,900.00 | 5,990.00 | 5,990.00 | 103,797 |
| 2024-09-20 | 6,120.00 | 6,200.00 | 6,040.00 | 6,040.00 | 6,040.00 | 149,734 |
| 2024-09-19 | 6,350.00 | 6,360.00 | 6,110.00 | 6,120.00 | 6,120.00 | 169,809 |
| 2024-09-13 | 6,300.00 | 6,360.00 | 6,130.00 | 6,350.00 | 6,350.00 | 175,414 |
| 2024-09-12 | 6,240.00 | 6,310.00 | 6,120.00 | 6,280.00 | 6,280.00 | 177,858 |
| 2024-09-11 | 6,080.00 | 6,380.00 | 6,000.00 | 6,240.00 | 6,240.00 | 521,995 |
| 2024-09-10 | 6,050.00 | 6,080.00 | 5,800.00 | 5,870.00 | 5,870.00 | 209,814 |
| 2024-09-09 | 5,860.00 | 6,140.00 | 5,710.00 | 6,020.00 | 6,020.00 | 293,089 |
| 2024-09-06 | 6,150.00 | 6,280.00 | 5,930.00 | 6,030.00 | 6,030.00 | 292,080 |
| 2024-09-05 | 6,330.00 | 6,400.00 | 6,140.00 | 6,240.00 | 6,240.00 | 218,997 |
| 2024-09-04 | 6,230.00 | 6,400.00 | 6,030.00 | 6,280.00 | 6,280.00 | 220,280 |
| 2024-09-03 | 6,350.00 | 6,550.00 | 6,340.00 | 6,440.00 | 6,440.00 | 279,104 |
| 2024-09-02 | 6,600.00 | 6,610.00 | 6,310.00 | 6,350.00 | 6,350.00 | 357,916 |
| 2024-08-30 | 6,560.00 | 6,680.00 | 6,540.00 | 6,630.00 | 6,630.00 | 322,198 |
| 2024-08-29 | 7,090.00 | 7,100.00 | 6,550.00 | 6,560.00 | 6,560.00 | 827,045 |
| 2024-08-28 | 6,800.00 | 7,900.00 | 6,740.00 | 7,220.00 | 7,220.00 | 5,484,589 |
| 2024-08-27 | 6,800.00 | 7,230.00 | 6,690.00 | 6,690.00 | 6,690.00 | 1,112,823 |
| 2024-08-26 | 7,330.00 | 7,370.00 | 6,760.00 | 6,810.00 | 6,810.00 | 780,559 |
| 2024-08-23 | 7,950.00 | 8,050.00 | 7,260.00 | 7,290.00 | 7,290.00 | 1,297,486 |
| 2024-08-22 | 8,330.00 | 8,390.00 | 7,620.00 | 8,160.00 | 8,160.00 | 2,115,882 |
| 2024-08-21 | 9,980.00 | 10,030.00 | 8,410.00 | 8,460.00 | 8,460.00 | 2,310,674 |
| 2024-08-20 | 10,780.00 | 10,820.00 | 9,860.00 | 9,940.00 | 9,940.00 | 2,318,856 |
| 2024-08-19 | 9,480.00 | 11,500.00 | 9,300.00 | 10,760.00 | 10,760.00 | 10,981,510 |
| 2024-08-16 | 9,310.00 | 9,430.00 | 8,910.00 | 9,250.00 | 9,250.00 | 1,552,757 |
| 2024-08-14 | 9,110.00 | 9,680.00 | 8,660.00 | 8,970.00 | 8,970.00 | 2,905,035 |
| 2024-08-13 | 9,140.00 | 9,190.00 | 8,700.00 | 8,920.00 | 8,920.00 | 1,142,858 |
| 2024-08-12 | 9,560.00 | 9,850.00 | 9,100.00 | 9,160.00 | 9,160.00 | 1,696,695 |
| 2024-08-09 | 9,560.00 | 9,600.00 | 8,850.00 | 9,490.00 | 9,490.00 | 2,392,869 |
| 2024-08-08 | 8,920.00 | 10,380.00 | 8,920.00 | 9,490.00 | 9,490.00 | 10,155,240 |
| 2024-08-07 | 9,000.00 | 9,480.00 | 8,790.00 | 8,850.00 | 8,850.00 | 5,175,858 |
| 2024-08-06 | 8,080.00 | 9,600.00 | 8,040.00 | 8,570.00 | 8,570.00 | 10,986,670 |
| 2024-08-05 | 7,990.00 | 9,060.00 | 7,020.00 | 7,720.00 | 7,720.00 | 14,557,190 |
| 2024-08-02 | 6,830.00 | 8,070.00 | 6,830.00 | 7,810.00 | 7,810.00 | 16,488,529 |
| 2024-08-01 | 6,610.00 | 6,620.00 | 6,210.00 | 6,210.00 | 6,210.00 | 882,419 |
| 2024-07-31 | 5,500.00 | 7,280.00 | 5,500.00 | 6,440.00 | 6,440.00 | 6,099,462 |
| 2024-07-30 | 5,920.00 | 5,960.00 | 5,590.00 | 5,600.00 | 5,600.00 | 298,794 |
| 2024-07-29 | 6,020.00 | 6,210.00 | 5,810.00 | 5,910.00 | 5,910.00 | 1,015,847 |
| 2024-07-26 | 5,300.00 | 6,100.00 | 5,110.00 | 5,930.00 | 5,930.00 | 1,784,365 |
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.