Sungdo Engineering & Construction Co., Ltd. (KOSDAQ:037350)
South Korea · Delayed Price · Currency is KRW 9,580.00
-450.00 (-4.49%)
At close: May 20, 2026
KOSDAQ:037350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9,910.00 | 10,220.00 | 9,910.00 | 10,040.00 | 10,040.00 | 4.80% | 261,134 |
| May 20, 2026 | 9,900.00 | 10,040.00 | 9,300.00 | 9,580.00 | 9,580.00 | -4.49% | 160,932 |
| May 19, 2026 | 10,420.00 | 10,420.00 | 9,810.00 | 10,030.00 | 10,030.00 | -3.84% | 189,463 |
| May 18, 2026 | 10,390.00 | 10,580.00 | 9,750.00 | 10,430.00 | 10,430.00 | 0.19% | 287,093 |
| May 15, 2026 | 11,290.00 | 11,650.00 | 10,230.00 | 10,410.00 | 10,410.00 | -4.50% | 514,625 |
| May 14, 2026 | 11,190.00 | 11,240.00 | 10,610.00 | 10,900.00 | 10,900.00 | -2.42% | 269,792 |
| May 13, 2026 | 11,250.00 | 11,490.00 | 11,100.00 | 11,170.00 | 11,170.00 | -3.12% | 197,120 |
| May 12, 2026 | 12,000.00 | 12,000.00 | 11,130.00 | 11,530.00 | 11,530.00 | -3.92% | 288,221 |
| May 11, 2026 | 12,570.00 | 12,590.00 | 11,880.00 | 12,000.00 | 12,000.00 | -2.12% | 252,357 |
| May 8, 2026 | 12,390.00 | 12,510.00 | 12,000.00 | 12,260.00 | 12,260.00 | -0.97% | 310,771 |
| May 7, 2026 | 13,110.00 | 13,110.00 | 12,220.00 | 12,380.00 | 12,380.00 | -5.35% | 357,335 |
| May 6, 2026 | 13,600.00 | 13,740.00 | 12,910.00 | 13,080.00 | 13,080.00 | -1.36% | 375,091 |
| May 4, 2026 | 13,530.00 | 13,770.00 | 13,170.00 | 13,260.00 | 13,260.00 | -0.23% | 414,291 |
| Apr 30, 2026 | 13,710.00 | 13,750.00 | 13,100.00 | 13,290.00 | 13,290.00 | -2.99% | 213,380 |
| Apr 29, 2026 | 13,700.00 | 13,800.00 | 13,370.00 | 13,700.00 | 13,700.00 | - | 186,462 |
| Apr 28, 2026 | 13,900.00 | 13,900.00 | 13,250.00 | 13,700.00 | 13,700.00 | -1.51% | 217,521 |
| Apr 27, 2026 | 14,000.00 | 14,450.00 | 13,610.00 | 13,910.00 | 13,910.00 | 3.04% | 500,285 |
| Apr 24, 2026 | 12,450.00 | 13,500.00 | 12,320.00 | 13,500.00 | 13,500.00 | 9.76% | 673,539 |
| Apr 23, 2026 | 12,380.00 | 12,560.00 | 12,140.00 | 12,300.00 | 12,300.00 | 0.82% | 303,775 |
| Apr 22, 2026 | 12,210.00 | 12,210.00 | 11,800.00 | 12,200.00 | 12,200.00 | -0.65% | 187,824 |
| Apr 21, 2026 | 12,570.00 | 12,750.00 | 12,070.00 | 12,280.00 | 12,280.00 | -0.41% | 228,157 |
| Apr 20, 2026 | 12,440.00 | 12,720.00 | 12,150.00 | 12,330.00 | 12,330.00 | -1.75% | 209,296 |
| Apr 17, 2026 | 11,880.00 | 12,750.00 | 11,850.00 | 12,550.00 | 12,550.00 | 5.64% | 429,066 |
| Apr 16, 2026 | 11,710.00 | 11,970.00 | 11,370.00 | 11,880.00 | 11,880.00 | 1.71% | 237,341 |
| Apr 15, 2026 | 11,920.00 | 11,980.00 | 11,500.00 | 11,680.00 | 11,680.00 | 4.29% | 345,699 |
| Apr 14, 2026 | 10,940.00 | 11,350.00 | 10,810.00 | 11,200.00 | 11,200.00 | 5.16% | 272,254 |
| Apr 13, 2026 | 10,600.00 | 10,870.00 | 10,460.00 | 10,650.00 | 10,650.00 | -1.02% | 161,720 |
| Apr 10, 2026 | 10,300.00 | 10,900.00 | 10,250.00 | 10,760.00 | 10,760.00 | 7.60% | 235,273 |
| Apr 9, 2026 | 10,150.00 | 10,170.00 | 9,770.00 | 10,000.00 | 10,000.00 | -2.63% | 152,060 |
| Apr 8, 2026 | 9,910.00 | 10,360.00 | 9,770.00 | 10,270.00 | 10,270.00 | 9.02% | 244,799 |
| Apr 7, 2026 | 9,390.00 | 9,760.00 | 9,270.00 | 9,420.00 | 9,420.00 | 2.84% | 202,761 |
| Apr 6, 2026 | 9,380.00 | 9,500.00 | 9,130.00 | 9,160.00 | 9,160.00 | -1.93% | 108,998 |
| Apr 3, 2026 | 9,300.00 | 9,650.00 | 9,300.00 | 9,340.00 | 9,340.00 | 2.64% | 125,629 |
| Apr 2, 2026 | 10,150.00 | 10,150.00 | 9,000.00 | 9,100.00 | 9,100.00 | -9.45% | 298,433 |
| Apr 1, 2026 | 9,670.00 | 10,120.00 | 9,650.00 | 10,050.00 | 10,050.00 | 8.18% | 247,797 |
| Mar 31, 2026 | 9,550.00 | 9,660.00 | 9,220.00 | 9,290.00 | 9,290.00 | -5.40% | 239,801 |
| Mar 30, 2026 | 9,700.00 | 9,950.00 | 9,520.00 | 9,820.00 | 9,820.00 | -3.82% | 152,798 |
| Mar 27, 2026 | 10,010.00 | 10,340.00 | 9,880.00 | 10,210.00 | 10,210.00 | -1.83% | 341,573 |
| Mar 26, 2026 | 10,900.00 | 10,900.00 | 10,020.00 | 10,400.00 | 10,400.00 | -4.94% | 336,387 |
| Mar 25, 2026 | 11,230.00 | 11,230.00 | 10,700.00 | 10,940.00 | 10,940.00 | 0.55% | 399,893 |
| Mar 24, 2026 | 11,820.00 | 11,820.00 | 10,750.00 | 10,880.00 | 10,880.00 | -4.14% | 411,054 |
| Mar 23, 2026 | 11,870.00 | 12,140.00 | 11,180.00 | 11,350.00 | 11,350.00 | -8.39% | 406,416 |
| Mar 20, 2026 | 12,220.00 | 12,800.00 | 12,120.00 | 12,390.00 | 12,390.00 | 2.57% | 495,698 |
| Mar 19, 2026 | 11,790.00 | 12,390.00 | 11,700.00 | 12,080.00 | 12,080.00 | -1.39% | 520,619 |
| Mar 18, 2026 | 11,230.00 | 12,660.00 | 11,180.00 | 12,250.00 | 12,250.00 | 12.28% | 1,194,240 |
| Mar 17, 2026 | 10,970.00 | 11,340.00 | 10,760.00 | 10,910.00 | 10,910.00 | 1.96% | 412,793 |
| Mar 16, 2026 | 10,880.00 | 10,880.00 | 10,430.00 | 10,700.00 | 10,700.00 | -1.38% | 214,081 |
| Mar 13, 2026 | 10,520.00 | 11,290.00 | 10,400.00 | 10,850.00 | 10,850.00 | -1.27% | 328,743 |
| Mar 12, 2026 | 11,300.00 | 11,400.00 | 10,460.00 | 10,990.00 | 10,990.00 | -3.85% | 405,932 |
| Mar 11, 2026 | 11,390.00 | 11,780.00 | 10,810.00 | 11,430.00 | 11,430.00 | 4.48% | 715,535 |