Sungdo Engineering & Construction Co., Ltd. (KOSDAQ:037350)
South Korea · Delayed Price · Currency is KRW 4,955.00
-15.00 (-0.30%)
At close: Oct 29, 2025
KOSDAQ:037350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5,040.00 | 5,040.00 | 4,925.00 | 4,955.00 | 4,955.00 | -0.30% | 20,292 |
| Oct 28, 2025 | 5,010.00 | 5,050.00 | 4,930.00 | 4,970.00 | 4,970.00 | -0.80% | 22,911 |
| Oct 27, 2025 | 5,030.00 | 5,060.00 | 4,960.00 | 5,010.00 | 5,010.00 | -0.40% | 43,848 |
| Oct 24, 2025 | 4,940.00 | 5,050.00 | 4,900.00 | 5,030.00 | 5,030.00 | 1.82% | 58,151 |
| Oct 23, 2025 | 4,945.00 | 4,960.00 | 4,865.00 | 4,940.00 | 4,940.00 | -0.20% | 40,114 |
| Oct 22, 2025 | 4,845.00 | 4,970.00 | 4,780.00 | 4,950.00 | 4,950.00 | 2.17% | 73,602 |
| Oct 21, 2025 | 4,840.00 | 4,935.00 | 4,790.00 | 4,845.00 | 4,845.00 | 0.10% | 87,845 |
| Oct 20, 2025 | 4,855.00 | 4,880.00 | 4,765.00 | 4,840.00 | 4,840.00 | -0.31% | 34,806 |
| Oct 17, 2025 | 5,000.00 | 5,040.00 | 4,820.00 | 4,855.00 | 4,855.00 | -3.86% | 116,930 |
| Oct 16, 2025 | 5,100.00 | 5,150.00 | 5,020.00 | 5,050.00 | 5,050.00 | -1.17% | 50,542 |
| Oct 15, 2025 | 5,100.00 | 5,120.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.20% | 73,531 |
| Oct 14, 2025 | 5,260.00 | 5,320.00 | 5,030.00 | 5,100.00 | 5,100.00 | -2.86% | 154,674 |
| Oct 13, 2025 | 5,350.00 | 5,360.00 | 5,220.00 | 5,250.00 | 5,250.00 | -3.67% | 82,128 |
| Oct 10, 2025 | 5,490.00 | 5,520.00 | 5,370.00 | 5,450.00 | 5,450.00 | 1.87% | 110,505 |
| Oct 2, 2025 | 5,230.00 | 5,410.00 | 5,100.00 | 5,350.00 | 5,350.00 | 3.48% | 182,531 |
| Oct 1, 2025 | 5,130.00 | 5,200.00 | 5,050.00 | 5,170.00 | 5,170.00 | 0.98% | 61,712 |
| Sep 30, 2025 | 5,210.00 | 5,230.00 | 5,110.00 | 5,120.00 | 5,120.00 | -2.10% | 47,346 |
| Sep 29, 2025 | 5,060.00 | 5,280.00 | 5,060.00 | 5,230.00 | 5,230.00 | 3.36% | 91,086 |
| Sep 26, 2025 | 5,010.00 | 5,110.00 | 4,995.00 | 5,060.00 | 5,060.00 | - | 73,634 |
| Sep 25, 2025 | 4,990.00 | 5,110.00 | 4,980.00 | 5,060.00 | 5,060.00 | 1.40% | 44,282 |
| Sep 24, 2025 | 5,060.00 | 5,090.00 | 4,940.00 | 4,990.00 | 4,990.00 | -1.96% | 74,898 |
| Sep 23, 2025 | 5,140.00 | 5,180.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.97% | 103,033 |
| Sep 22, 2025 | 5,100.00 | 5,220.00 | 5,030.00 | 5,140.00 | 5,140.00 | 0.39% | 99,025 |
| Sep 19, 2025 | 5,190.00 | 5,340.00 | 5,110.00 | 5,120.00 | 5,120.00 | -2.48% | 111,742 |
| Sep 18, 2025 | 5,060.00 | 5,290.00 | 4,985.00 | 5,250.00 | 5,250.00 | 5.00% | 165,885 |
| Sep 17, 2025 | 5,050.00 | 5,060.00 | 4,995.00 | 5,000.00 | 5,000.00 | -0.99% | 72,176 |
| Sep 16, 2025 | 5,060.00 | 5,100.00 | 4,995.00 | 5,050.00 | 5,050.00 | -0.20% | 73,939 |
| Sep 15, 2025 | 4,950.00 | 5,120.00 | 4,935.00 | 5,060.00 | 5,060.00 | 2.53% | 262,852 |
| Sep 12, 2025 | 4,910.00 | 4,985.00 | 4,910.00 | 4,935.00 | 4,935.00 | 0.51% | 83,518 |
| Sep 11, 2025 | 4,910.00 | 4,950.00 | 4,875.00 | 4,910.00 | 4,910.00 | - | 72,606 |
| Sep 10, 2025 | 4,870.00 | 4,920.00 | 4,870.00 | 4,910.00 | 4,910.00 | 0.72% | 39,132 |
| Sep 9, 2025 | 4,800.00 | 4,925.00 | 4,800.00 | 4,875.00 | 4,875.00 | 1.35% | 61,068 |
| Sep 8, 2025 | 4,770.00 | 4,810.00 | 4,750.00 | 4,810.00 | 4,810.00 | 0.63% | 94,082 |
| Sep 5, 2025 | 4,765.00 | 4,835.00 | 4,750.00 | 4,780.00 | 4,780.00 | -0.31% | 26,627 |
| Sep 4, 2025 | 4,845.00 | 4,845.00 | 4,715.00 | 4,795.00 | 4,795.00 | 0.84% | 61,530 |
| Sep 3, 2025 | 4,770.00 | 4,790.00 | 4,720.00 | 4,755.00 | 4,755.00 | 0.11% | 42,419 |
| Sep 2, 2025 | 4,710.00 | 4,755.00 | 4,655.00 | 4,750.00 | 4,750.00 | 0.85% | 41,795 |
| Sep 1, 2025 | 4,760.00 | 4,780.00 | 4,695.00 | 4,710.00 | 4,710.00 | -1.26% | 29,173 |
| Aug 29, 2025 | 4,750.00 | 4,800.00 | 4,715.00 | 4,770.00 | 4,770.00 | 1.27% | 76,832 |
| Aug 28, 2025 | 4,640.00 | 5,000.00 | 4,640.00 | 4,710.00 | 4,710.00 | 0.96% | 223,331 |
| Aug 27, 2025 | 4,675.00 | 4,700.00 | 4,640.00 | 4,665.00 | 4,665.00 | -0.21% | 14,503 |
| Aug 26, 2025 | 4,655.00 | 4,710.00 | 4,635.00 | 4,675.00 | 4,675.00 | 0.11% | 10,971 |
| Aug 25, 2025 | 4,660.00 | 4,685.00 | 4,610.00 | 4,670.00 | 4,670.00 | 0.21% | 15,973 |
| Aug 22, 2025 | 4,650.00 | 4,880.00 | 4,595.00 | 4,660.00 | 4,660.00 | 0.22% | 32,150 |
| Aug 21, 2025 | 4,630.00 | 4,655.00 | 4,585.00 | 4,650.00 | 4,650.00 | 0.32% | 18,012 |
| Aug 20, 2025 | 4,730.00 | 4,730.00 | 4,520.00 | 4,635.00 | 4,635.00 | -2.11% | 77,725 |
| Aug 19, 2025 | 4,810.00 | 4,810.00 | 4,685.00 | 4,735.00 | 4,735.00 | -1.76% | 66,536 |
| Aug 18, 2025 | 4,685.00 | 4,880.00 | 4,675.00 | 4,820.00 | 4,820.00 | 4.90% | 241,775 |
| Aug 14, 2025 | 4,605.00 | 4,645.00 | 4,550.00 | 4,595.00 | 4,595.00 | -0.22% | 22,605 |
| Aug 13, 2025 | 4,615.00 | 4,650.00 | 4,580.00 | 4,605.00 | 4,605.00 | -0.54% | 28,831 |