Sungdo Engineering & Construction Co., Ltd. (KOSDAQ:037350)
South Korea · Delayed Price · Currency is KRW 5,000.00
-50.00 (-0.99%)
At close: Sep 17, 2025
KOSDAQ:037350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 4,580.00 | 4,635.00 | 4,575.00 | 4,630.00 | 4,630.00 | 0.43% | 24,803 |
| Aug 11, 2025 | 4,650.00 | 4,700.00 | 4,595.00 | 4,610.00 | 4,610.00 | -1.28% | 34,759 |
| Aug 8, 2025 | 4,685.00 | 4,715.00 | 4,575.00 | 4,670.00 | 4,670.00 | -0.32% | 36,713 |
| Aug 7, 2025 | 4,705.00 | 4,710.00 | 4,670.00 | 4,685.00 | 4,685.00 | -0.43% | 17,603 |
| Aug 6, 2025 | 4,640.00 | 4,715.00 | 4,605.00 | 4,705.00 | 4,705.00 | 1.40% | 38,071 |
| Aug 5, 2025 | 4,590.00 | 4,675.00 | 4,590.00 | 4,640.00 | 4,640.00 | 0.76% | 31,641 |
| Aug 4, 2025 | 4,500.00 | 4,605.00 | 4,490.00 | 4,605.00 | 4,605.00 | 2.33% | 16,625 |
| Aug 1, 2025 | 4,700.00 | 4,705.00 | 4,465.00 | 4,500.00 | 4,500.00 | -4.26% | 74,740 |
| Jul 31, 2025 | 4,675.00 | 4,750.00 | 4,655.00 | 4,700.00 | 4,700.00 | 0.11% | 24,408 |
| Jul 30, 2025 | 4,655.00 | 4,705.00 | 4,640.00 | 4,695.00 | 4,695.00 | 0.32% | 11,235 |
| Jul 29, 2025 | 4,645.00 | 4,680.00 | 4,565.00 | 4,680.00 | 4,680.00 | 1.30% | 15,950 |
| Jul 28, 2025 | 4,665.00 | 4,740.00 | 4,575.00 | 4,620.00 | 4,620.00 | -1.49% | 67,027 |
| Jul 25, 2025 | 4,705.00 | 4,715.00 | 4,645.00 | 4,690.00 | 4,690.00 | -0.32% | 35,370 |
| Jul 24, 2025 | 4,790.00 | 4,800.00 | 4,675.00 | 4,705.00 | 4,705.00 | -1.67% | 72,022 |
| Jul 23, 2025 | 4,775.00 | 4,795.00 | 4,715.00 | 4,785.00 | 4,785.00 | 0.31% | 18,804 |
| Jul 22, 2025 | 4,820.00 | 4,865.00 | 4,740.00 | 4,770.00 | 4,770.00 | -1.45% | 41,793 |
| Jul 21, 2025 | 4,865.00 | 4,880.00 | 4,810.00 | 4,840.00 | 4,840.00 | -0.51% | 38,195 |
| Jul 18, 2025 | 4,945.00 | 4,985.00 | 4,780.00 | 4,865.00 | 4,865.00 | -1.72% | 116,388 |
| Jul 17, 2025 | 4,935.00 | 4,950.00 | 4,880.00 | 4,950.00 | 4,950.00 | 0.81% | 43,163 |
| Jul 16, 2025 | 5,000.00 | 5,000.00 | 4,890.00 | 4,910.00 | 4,910.00 | -1.01% | 79,486 |
| Jul 15, 2025 | 5,020.00 | 5,080.00 | 4,925.00 | 4,960.00 | 4,960.00 | -1.98% | 83,406 |
| Jul 14, 2025 | 4,940.00 | 5,070.00 | 4,910.00 | 5,060.00 | 5,060.00 | 2.43% | 116,286 |
| Jul 11, 2025 | 4,985.00 | 4,985.00 | 4,915.00 | 4,940.00 | 4,940.00 | 0.20% | 39,057 |