Sungmoon Elect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 1,152.00 | 1,159.00 | 1,142.00 | 1,153.00 | 1,147.94 | 34,036 |
| 2025-04-28 | 1,144.00 | 1,165.00 | 1,144.00 | 1,149.00 | 1,143.96 | 34,421 |
| 2025-04-25 | 1,158.00 | 1,165.00 | 1,139.00 | 1,155.00 | 1,149.93 | 64,134 |
| 2025-04-24 | 1,127.00 | 1,160.00 | 1,127.00 | 1,146.00 | 1,140.97 | 47,132 |
| 2025-04-23 | 1,128.00 | 1,142.00 | 1,120.00 | 1,124.00 | 1,119.07 | 46,578 |
| 2025-04-22 | 1,151.00 | 1,151.00 | 1,114.00 | 1,127.00 | 1,122.06 | 49,030 |
| 2025-04-21 | 1,124.00 | 1,144.00 | 1,124.00 | 1,126.00 | 1,121.06 | 66,606 |
| 2025-04-18 | 1,147.00 | 1,147.00 | 1,105.00 | 1,123.00 | 1,118.07 | 55,409 |
| 2025-04-17 | 1,091.00 | 1,122.00 | 1,091.00 | 1,115.00 | 1,110.11 | 68,737 |
| 2025-04-16 | 1,122.00 | 1,159.00 | 1,096.00 | 1,098.00 | 1,093.18 | 180,234 |
| 2025-04-15 | 1,199.00 | 1,318.00 | 1,115.00 | 1,115.00 | 1,110.11 | 1,647,782 |
| 2025-04-14 | 1,069.00 | 1,097.00 | 1,053.00 | 1,097.00 | 1,092.19 | 287,379 |
| 2025-04-11 | 1,085.00 | 1,085.00 | 1,056.00 | 1,069.00 | 1,064.31 | 60,069 |
| 2025-04-10 | 1,085.00 | 1,118.00 | 1,054.00 | 1,085.00 | 1,080.24 | 50,173 |
| 2025-04-09 | 1,014.00 | 1,065.00 | 1,011.00 | 1,065.00 | 1,060.33 | 78,525 |
| 2025-04-08 | 1,026.00 | 1,050.00 | 1,019.00 | 1,031.00 | 1,026.48 | 98,891 |
| 2025-04-07 | 1,050.00 | 1,062.00 | 1,020.00 | 1,024.00 | 1,019.51 | 84,420 |
| 2025-04-04 | 1,048.00 | 1,077.00 | 1,048.00 | 1,063.00 | 1,058.34 | 81,175 |
| 2025-04-03 | 1,101.00 | 1,120.00 | 1,049.00 | 1,049.00 | 1,044.40 | 125,753 |
| 2025-04-02 | 1,108.00 | 1,132.00 | 1,100.00 | 1,108.00 | 1,103.14 | 22,654 |
| 2025-04-01 | 1,085.00 | 1,113.00 | 1,085.00 | 1,104.00 | 1,099.16 | 27,717 |
| 2025-03-31 | 1,115.00 | 1,141.00 | 1,084.00 | 1,085.00 | 1,080.24 | 56,122 |
| 2025-03-28 | 1,111.00 | 1,122.00 | 1,108.00 | 1,113.00 | 1,108.12 | 7,382 |
| 2025-03-27 | 1,122.00 | 1,123.00 | 1,107.00 | 1,123.00 | 1,118.07 | 30,439 |
| 2025-03-26 | 1,123.00 | 1,142.00 | 1,111.00 | 1,122.00 | 1,117.08 | 19,003 |
| 2025-03-25 | 1,110.00 | 1,127.00 | 1,105.00 | 1,123.00 | 1,118.07 | 43,579 |
| 2025-03-24 | 1,111.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,095.18 | 24,603 |
| 2025-03-21 | 1,111.00 | 1,125.00 | 1,100.00 | 1,111.00 | 1,106.13 | 29,554 |
| 2025-03-20 | 1,127.00 | 1,128.00 | 1,111.00 | 1,111.00 | 1,106.13 | 24,515 |
| 2025-03-19 | 1,127.00 | 1,140.00 | 1,122.00 | 1,127.00 | 1,122.06 | 8,993 |
| 2025-03-18 | 1,131.00 | 1,131.00 | 1,115.00 | 1,127.00 | 1,122.06 | 15,836 |
| 2025-03-17 | 1,124.00 | 1,140.00 | 1,116.00 | 1,132.00 | 1,127.04 | 30,574 |
| 2025-03-14 | 1,125.00 | 1,125.00 | 1,110.00 | 1,112.00 | 1,107.12 | 14,073 |
| 2025-03-13 | 1,134.00 | 1,165.00 | 1,097.00 | 1,129.00 | 1,124.05 | 22,154 |
| 2025-03-12 | 1,099.00 | 1,145.00 | 1,099.00 | 1,117.00 | 1,112.10 | 12,730 |
| 2025-03-11 | 1,089.00 | 1,117.00 | 1,080.00 | 1,117.00 | 1,112.10 | 36,805 |
| 2025-03-10 | 1,121.00 | 1,134.00 | 1,102.00 | 1,106.00 | 1,101.15 | 44,312 |
| 2025-03-07 | 1,149.00 | 1,155.00 | 1,129.00 | 1,146.00 | 1,140.97 | 39,178 |
| 2025-03-06 | 1,150.00 | 1,157.00 | 1,138.00 | 1,149.00 | 1,143.96 | 18,114 |
| 2025-03-05 | 1,146.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,144.96 | 19,928 |
| 2025-03-04 | 1,165.00 | 1,179.00 | 1,146.00 | 1,146.00 | 1,140.97 | 12,695 |
| 2025-02-28 | 1,159.00 | 1,187.00 | 1,150.00 | 1,165.00 | 1,159.89 | 23,429 |
| 2025-02-27 | 1,188.00 | 1,188.00 | 1,160.00 | 1,172.00 | 1,166.86 | 111,473 |
| 2025-02-26 | 1,182.00 | 1,198.00 | 1,180.00 | 1,188.00 | 1,182.79 | 30,876 |
| 2025-02-25 | 1,200.00 | 1,212.00 | 1,191.00 | 1,196.00 | 1,190.75 | 19,990 |
| 2025-02-24 | 1,189.00 | 1,214.00 | 1,187.00 | 1,200.00 | 1,194.74 | 6,424 |
| 2025-02-21 | 1,187.00 | 1,199.00 | 1,181.00 | 1,199.00 | 1,193.74 | 27,485 |
| 2025-02-20 | 1,192.00 | 1,200.00 | 1,186.00 | 1,187.00 | 1,181.79 | 20,285 |
| 2025-02-19 | 1,187.00 | 1,208.00 | 1,186.00 | 1,192.00 | 1,186.77 | 23,451 |
| 2025-02-18 | 1,202.00 | 1,205.00 | 1,195.00 | 1,200.00 | 1,194.74 | 15,079 |
| 2025-02-17 | 1,208.00 | 1,215.00 | 1,197.00 | 1,199.00 | 1,193.74 | 14,938 |
| 2025-02-14 | 1,190.00 | 1,215.00 | 1,190.00 | 1,208.00 | 1,202.70 | 16,258 |
| 2025-02-13 | 1,190.00 | 1,213.00 | 1,187.00 | 1,200.00 | 1,194.74 | 24,100 |
| 2025-02-12 | 1,216.00 | 1,225.00 | 1,198.00 | 1,198.00 | 1,192.75 | 12,141 |
| 2025-02-11 | 1,203.00 | 1,218.00 | 1,200.00 | 1,216.00 | 1,210.67 | 20,692 |
| 2025-02-10 | 1,174.00 | 1,205.00 | 1,174.00 | 1,203.00 | 1,197.72 | 42,860 |
| 2025-02-07 | 1,205.00 | 1,231.00 | 1,194.00 | 1,205.00 | 1,199.71 | 29,765 |
| 2025-02-06 | 1,190.00 | 1,230.00 | 1,165.00 | 1,217.00 | 1,211.66 | 126,222 |
| 2025-02-05 | 1,190.00 | 1,198.00 | 1,172.00 | 1,181.00 | 1,175.82 | 38,524 |
| 2025-02-04 | 1,131.00 | 1,196.00 | 1,131.00 | 1,183.00 | 1,177.81 | 74,158 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 5.0000 KRW |
| 2022-12-28 | 5.0000 KRW |
| 2021-12-29 | 5.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.