Sungdo Engineering & Construction Co., Ltd. (KOSDAQ:037350)
South Korea · Delayed Price · Currency is KRW 6,820.00
+290.00 (4.44%)
At close: Jan 26, 2026
KOSDAQ:037350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,300.00 | 7,480.00 | 7,100.00 | 7,420.00 | 7,420.00 | 1.09% | 229,361 |
| Jan 29, 2026 | 7,290.00 | 7,420.00 | 6,950.00 | 7,340.00 | 7,340.00 | 3.82% | 228,294 |
| Jan 28, 2026 | 7,270.00 | 7,360.00 | 7,030.00 | 7,070.00 | 7,070.00 | -1.81% | 172,096 |
| Jan 27, 2026 | 6,850.00 | 7,230.00 | 6,810.00 | 7,200.00 | 7,200.00 | 5.57% | 180,518 |
| Jan 26, 2026 | 6,510.00 | 6,950.00 | 6,470.00 | 6,820.00 | 6,820.00 | 4.44% | 176,587 |
| Jan 23, 2026 | 6,320.00 | 6,580.00 | 6,320.00 | 6,530.00 | 6,530.00 | 3.32% | 89,982 |
| Jan 22, 2026 | 6,300.00 | 6,470.00 | 6,190.00 | 6,320.00 | 6,320.00 | 1.94% | 87,835 |
| Jan 21, 2026 | 6,430.00 | 6,430.00 | 6,000.00 | 6,200.00 | 6,200.00 | -2.36% | 134,560 |
| Jan 20, 2026 | 6,230.00 | 6,360.00 | 6,150.00 | 6,350.00 | 6,350.00 | 2.09% | 121,297 |
| Jan 19, 2026 | 6,340.00 | 6,340.00 | 6,090.00 | 6,220.00 | 6,220.00 | -1.11% | 86,982 |
| Jan 16, 2026 | 6,290.00 | 6,340.00 | 6,210.00 | 6,290.00 | 6,290.00 | 0.96% | 60,848 |
| Jan 15, 2026 | 6,200.00 | 6,260.00 | 6,130.00 | 6,230.00 | 6,230.00 | 0.48% | 56,359 |
| Jan 14, 2026 | 6,130.00 | 6,280.00 | 5,980.00 | 6,200.00 | 6,200.00 | 1.14% | 163,507 |
| Jan 13, 2026 | 6,390.00 | 6,410.00 | 6,100.00 | 6,130.00 | 6,130.00 | -4.07% | 207,036 |
| Jan 12, 2026 | 6,650.00 | 6,670.00 | 6,330.00 | 6,390.00 | 6,390.00 | -3.77% | 193,938 |
| Jan 9, 2026 | 6,810.00 | 6,990.00 | 6,640.00 | 6,640.00 | 6,640.00 | -2.50% | 219,943 |
| Jan 8, 2026 | 6,670.00 | 7,000.00 | 6,550.00 | 6,810.00 | 6,810.00 | 2.25% | 222,279 |
| Jan 7, 2026 | 6,980.00 | 7,090.00 | 6,640.00 | 6,660.00 | 6,660.00 | -3.90% | 213,279 |
| Jan 6, 2026 | 7,330.00 | 7,350.00 | 6,720.00 | 6,930.00 | 6,930.00 | -6.48% | 473,982 |
| Jan 5, 2026 | 6,430.00 | 7,450.00 | 6,430.00 | 7,410.00 | 7,410.00 | 15.78% | 654,977 |
| Jan 2, 2026 | 6,010.00 | 6,450.00 | 5,960.00 | 6,400.00 | 6,400.00 | 6.49% | 137,270 |
| Dec 30, 2025 | 6,160.00 | 6,290.00 | 6,010.00 | 6,010.00 | 6,010.00 | -3.06% | 68,780 |
| Dec 29, 2025 | 6,300.00 | 6,350.00 | 6,090.00 | 6,200.00 | 6,200.00 | -2.97% | 96,264 |
| Dec 26, 2025 | 6,480.00 | 6,530.00 | 6,300.00 | 6,390.00 | 6,390.00 | -1.54% | 201,335 |
| Dec 24, 2025 | 6,340.00 | 6,540.00 | 6,320.00 | 6,490.00 | 6,490.00 | 1.72% | 156,064 |
| Dec 23, 2025 | 6,220.00 | 6,490.00 | 6,160.00 | 6,380.00 | 6,380.00 | 2.08% | 158,945 |
| Dec 22, 2025 | 6,260.00 | 6,330.00 | 6,170.00 | 6,250.00 | 6,250.00 | - | 79,642 |
| Dec 19, 2025 | 6,210.00 | 6,290.00 | 6,150.00 | 6,250.00 | 6,250.00 | 0.81% | 62,944 |
| Dec 18, 2025 | 6,290.00 | 6,400.00 | 6,010.00 | 6,200.00 | 6,200.00 | -2.05% | 157,733 |
| Dec 17, 2025 | 6,400.00 | 6,440.00 | 6,290.00 | 6,330.00 | 6,330.00 | - | 48,993 |
| Dec 16, 2025 | 6,500.00 | 6,640.00 | 6,290.00 | 6,330.00 | 6,330.00 | -2.01% | 64,103 |
| Dec 15, 2025 | 6,580.00 | 6,610.00 | 6,340.00 | 6,460.00 | 6,460.00 | -2.27% | 119,169 |
| Dec 12, 2025 | 6,250.00 | 6,620.00 | 6,250.00 | 6,610.00 | 6,610.00 | 5.76% | 157,161 |
| Dec 11, 2025 | 6,240.00 | 6,290.00 | 6,020.00 | 6,250.00 | 6,250.00 | 0.97% | 126,660 |
| Dec 10, 2025 | 6,310.00 | 6,350.00 | 6,150.00 | 6,190.00 | 6,190.00 | -1.12% | 104,262 |
| Dec 9, 2025 | 6,020.00 | 6,320.00 | 5,970.00 | 6,260.00 | 6,260.00 | 2.79% | 187,526 |
| Dec 8, 2025 | 6,100.00 | 6,210.00 | 6,020.00 | 6,090.00 | 6,090.00 | - | 89,120 |
| Dec 5, 2025 | 5,880.00 | 6,120.00 | 5,870.00 | 6,090.00 | 6,090.00 | 3.57% | 151,690 |
| Dec 4, 2025 | 5,900.00 | 5,930.00 | 5,780.00 | 5,880.00 | 5,880.00 | 0.51% | 36,092 |
| Dec 3, 2025 | 5,770.00 | 5,850.00 | 5,740.00 | 5,850.00 | 5,850.00 | 1.74% | 52,279 |
| Dec 2, 2025 | 5,740.00 | 5,760.00 | 5,650.00 | 5,750.00 | 5,750.00 | 0.52% | 28,832 |
| Dec 1, 2025 | 5,720.00 | 5,790.00 | 5,640.00 | 5,720.00 | 5,720.00 | - | 45,917 |
| Nov 28, 2025 | 5,610.00 | 5,810.00 | 5,610.00 | 5,720.00 | 5,720.00 | 2.88% | 46,372 |
| Nov 27, 2025 | 5,610.00 | 5,680.00 | 5,540.00 | 5,560.00 | 5,560.00 | -0.54% | 70,903 |
| Nov 26, 2025 | 5,720.00 | 5,800.00 | 5,500.00 | 5,590.00 | 5,590.00 | -2.61% | 105,132 |
| Nov 25, 2025 | 5,900.00 | 5,900.00 | 5,650.00 | 5,740.00 | 5,740.00 | 0.70% | 77,781 |
| Nov 24, 2025 | 5,710.00 | 5,750.00 | 5,560.00 | 5,700.00 | 5,700.00 | 1.06% | 56,414 |
| Nov 21, 2025 | 5,550.00 | 5,730.00 | 5,540.00 | 5,640.00 | 5,640.00 | 0.36% | 100,075 |
| Nov 20, 2025 | 5,490.00 | 5,650.00 | 5,480.00 | 5,620.00 | 5,620.00 | 2.74% | 61,097 |
| Nov 19, 2025 | 5,390.00 | 5,490.00 | 5,300.00 | 5,470.00 | 5,470.00 | 1.48% | 79,146 |