Sungchang Autotech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 8,830.00 | 9,710.00 | 8,440.00 | 8,800.00 | 8,399.50 | 2,645,125 |
| 2022-05-18 | 8,340.00 | 8,480.00 | 8,290.00 | 8,480.00 | 8,094.07 | 108,287 |
| 2022-05-17 | 8,300.00 | 8,370.00 | 8,260.00 | 8,290.00 | 7,912.71 | 49,480 |
| 2022-05-16 | 8,200.00 | 8,260.00 | 8,160.00 | 8,250.00 | 7,874.53 | 37,525 |
| 2022-05-13 | 8,090.00 | 8,390.00 | 8,050.00 | 8,160.00 | 7,788.63 | 77,085 |
| 2022-05-12 | 8,130.00 | 8,270.00 | 7,980.00 | 8,080.00 | 7,712.27 | 84,349 |
| 2022-05-11 | 7,860.00 | 8,170.00 | 7,840.00 | 8,140.00 | 7,769.54 | 60,100 |
| 2022-05-10 | 7,800.00 | 7,890.00 | 7,620.00 | 7,890.00 | 7,530.92 | 28,545 |
| 2022-05-09 | 7,930.00 | 7,940.00 | 7,710.00 | 7,940.00 | 7,578.64 | 39,333 |
| 2022-05-06 | 7,830.00 | 8,120.00 | 7,730.00 | 7,950.00 | 7,588.19 | 55,800 |
| 2022-05-04 | 7,930.00 | 7,960.00 | 7,760.00 | 7,830.00 | 7,473.65 | 16,785 |
| 2022-05-03 | 7,840.00 | 7,910.00 | 7,680.00 | 7,890.00 | 7,530.92 | 31,125 |
| 2022-05-02 | 7,780.00 | 7,830.00 | 7,770.00 | 7,800.00 | 7,445.01 | 8,367 |
| 2022-04-29 | 7,740.00 | 7,840.00 | 7,720.00 | 7,780.00 | 7,425.92 | 12,549 |
| 2022-04-28 | 7,820.00 | 7,930.00 | 7,730.00 | 7,740.00 | 7,387.74 | 24,216 |
| 2022-04-27 | 7,900.00 | 7,960.00 | 7,800.00 | 7,820.00 | 7,464.10 | 35,341 |
| 2022-04-26 | 7,900.00 | 8,140.00 | 7,880.00 | 7,970.00 | 7,607.28 | 33,116 |
| 2022-04-25 | 7,950.00 | 7,990.00 | 7,880.00 | 7,900.00 | 7,540.46 | 28,668 |
| 2022-04-22 | 8,120.00 | 8,130.00 | 7,870.00 | 8,060.00 | 7,693.18 | 37,339 |
| 2022-04-21 | 8,040.00 | 8,150.00 | 8,030.00 | 8,120.00 | 7,750.45 | 47,290 |
| 2022-04-20 | 8,080.00 | 8,130.00 | 7,930.00 | 8,030.00 | 7,664.55 | 51,171 |
| 2022-04-19 | 7,790.00 | 8,000.00 | 7,720.00 | 7,970.00 | 7,607.28 | 29,453 |
| 2022-04-18 | 7,740.00 | 7,940.00 | 7,660.00 | 7,820.00 | 7,464.10 | 33,483 |
| 2022-04-15 | 7,870.00 | 7,870.00 | 7,730.00 | 7,740.00 | 7,387.74 | 19,011 |
| 2022-04-14 | 8,010.00 | 8,010.00 | 7,800.00 | 7,920.00 | 7,559.55 | 29,070 |
| 2022-04-13 | 7,810.00 | 7,950.00 | 7,810.00 | 7,930.00 | 7,569.10 | 37,850 |
| 2022-04-12 | 7,910.00 | 7,930.00 | 7,750.00 | 7,870.00 | 7,511.83 | 22,489 |
| 2022-04-11 | 7,990.00 | 7,990.00 | 7,800.00 | 7,930.00 | 7,569.10 | 16,041 |
| 2022-04-08 | 7,880.00 | 7,980.00 | 7,810.00 | 7,910.00 | 7,550.01 | 21,457 |
| 2022-04-07 | 7,950.00 | 7,990.00 | 7,830.00 | 7,930.00 | 7,569.10 | 21,738 |
| 2022-04-06 | 8,170.00 | 8,170.00 | 7,950.00 | 8,070.00 | 7,702.73 | 37,662 |
| 2022-04-05 | 8,190.00 | 8,200.00 | 8,100.00 | 8,170.00 | 7,798.17 | 32,253 |
| 2022-04-04 | 8,080.00 | 8,180.00 | 7,980.00 | 8,170.00 | 7,798.17 | 87,255 |
| 2022-04-01 | 8,010.00 | 8,010.00 | 7,800.00 | 7,990.00 | 7,626.37 | 23,241 |
| 2022-03-31 | 7,960.00 | 8,050.00 | 7,870.00 | 7,990.00 | 7,626.37 | 34,456 |
| 2022-03-30 | 7,730.00 | 8,010.00 | 7,670.00 | 8,010.00 | 7,645.46 | 81,347 |
| 2022-03-29 | 7,660.00 | 7,840.00 | 7,210.00 | 7,710.00 | 7,359.11 | 74,414 |
| 2022-03-28 | 7,540.00 | 7,550.00 | 7,480.00 | 7,540.00 | 7,196.85 | 10,590 |
| 2022-03-25 | 7,630.00 | 7,640.00 | 7,510.00 | 7,520.00 | 7,177.76 | 26,631 |
| 2022-03-24 | 7,480.00 | 7,630.00 | 7,440.00 | 7,630.00 | 7,282.75 | 18,821 |
| 2022-03-23 | 7,620.00 | 7,620.00 | 7,430.00 | 7,460.00 | 7,120.49 | 44,639 |
| 2022-03-22 | 7,600.00 | 7,660.00 | 7,570.00 | 7,580.00 | 7,235.03 | 11,785 |
| 2022-03-21 | 7,590.00 | 7,640.00 | 7,550.00 | 7,580.00 | 7,235.03 | 21,074 |
| 2022-03-18 | 7,530.00 | 7,610.00 | 7,510.00 | 7,570.00 | 7,225.48 | 28,143 |
| 2022-03-17 | 7,420.00 | 7,560.00 | 7,420.00 | 7,520.00 | 7,177.76 | 33,299 |
| 2022-03-16 | 7,370.00 | 7,450.00 | 7,350.00 | 7,400.00 | 7,063.22 | 19,176 |
| 2022-03-15 | 7,380.00 | 7,410.00 | 7,330.00 | 7,370.00 | 7,034.58 | 7,738 |
| 2022-03-14 | 7,440.00 | 7,460.00 | 7,330.00 | 7,420.00 | 7,082.31 | 10,561 |
| 2022-03-11 | 7,310.00 | 7,440.00 | 7,310.00 | 7,440.00 | 7,101.40 | 11,775 |
| 2022-03-10 | 7,390.00 | 7,470.00 | 7,380.00 | 7,390.00 | 7,053.67 | 10,223 |
| 2022-03-08 | 7,390.00 | 7,460.00 | 7,310.00 | 7,390.00 | 7,053.67 | 19,014 |
| 2022-03-07 | 7,660.00 | 7,660.00 | 7,440.00 | 7,460.00 | 7,120.49 | 14,648 |
| 2022-03-04 | 7,750.00 | 7,760.00 | 7,610.00 | 7,700.00 | 7,349.57 | 23,204 |
| 2022-03-03 | 7,610.00 | 7,810.00 | 7,600.00 | 7,790.00 | 7,435.47 | 45,735 |
| 2022-03-02 | 7,450.00 | 7,600.00 | 7,450.00 | 7,590.00 | 7,244.57 | 43,599 |
| 2022-02-28 | 7,400.00 | 7,510.00 | 7,350.00 | 7,450.00 | 7,110.94 | 14,080 |
| 2022-02-25 | 7,320.00 | 7,420.00 | 7,320.00 | 7,380.00 | 7,044.13 | 21,904 |
| 2022-02-24 | 7,480.00 | 7,490.00 | 7,190.00 | 7,310.00 | 6,977.31 | 35,875 |
| 2022-02-23 | 7,460.00 | 7,550.00 | 7,400.00 | 7,520.00 | 7,177.76 | 17,783 |
| 2022-02-22 | 7,450.00 | 7,540.00 | 7,440.00 | 7,490.00 | 7,149.12 | 16,017 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.