See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.78▼ 0.96%
← 014910.KO stock page

Sungmoon Elect historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-242,645.002,670.002,575.002,670.002,644.63178,963
2021-11-232,740.002,810.002,655.002,670.002,644.63304,535
2021-11-222,700.002,785.002,655.002,740.002,713.96247,121
2021-11-192,525.002,710.002,525.002,700.002,674.34387,011
2021-11-182,530.002,595.002,510.002,520.002,496.05149,235
2021-11-172,650.002,675.002,450.002,540.002,515.86565,099
2021-11-162,605.002,760.002,605.002,650.002,624.82213,580
2021-11-152,660.002,665.002,605.002,605.002,580.24122,408
2021-11-122,515.002,610.002,510.002,610.002,585.20108,019
2021-11-112,540.002,570.002,500.002,550.002,525.77148,309
2021-11-102,660.002,700.002,570.002,570.002,545.58164,431
2021-11-092,600.002,770.002,595.002,660.002,634.72151,007
2021-11-082,505.002,590.002,450.002,580.002,555.48208,262
2021-11-052,620.002,640.002,515.002,555.002,530.72173,577
2021-11-042,715.002,765.002,530.002,620.002,595.10194,947
2021-11-032,740.002,775.002,710.002,715.002,689.20177,817
2021-11-022,635.002,745.002,635.002,740.002,713.96204,130
2021-11-012,635.002,635.002,585.002,635.002,609.96129,880
2021-10-292,695.002,770.002,600.002,635.002,609.96226,319
2021-10-282,690.002,720.002,665.002,700.002,674.34104,121
2021-10-272,680.002,695.002,660.002,690.002,664.4471,789
2021-10-262,620.002,720.002,620.002,660.002,634.72134,551
← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-295.0000 KRW
2022-12-285.0000 KRW
2021-12-295.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.