Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea · Delayed Price · Currency is KRW 1,157.00
-23.00 (-1.95%)
At close: Sep 8, 2025
Sungmoon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,190.00 | 1,190.00 | 1,139.00 | 1,157.00 | 1,157.00 | -1.95% | 66,347 |
| Sep 5, 2025 | 1,183.00 | 1,201.00 | 1,173.00 | 1,180.00 | 1,180.00 | -0.25% | 15,667 |
| Sep 4, 2025 | 1,208.00 | 1,214.00 | 1,183.00 | 1,183.00 | 1,183.00 | -2.07% | 16,910 |
| Sep 3, 2025 | 1,189.00 | 1,208.00 | 1,170.00 | 1,208.00 | 1,208.00 | 1.60% | 20,626 |
| Sep 2, 2025 | 1,178.00 | 1,204.00 | 1,177.00 | 1,189.00 | 1,189.00 | 0.93% | 17,644 |
| Sep 1, 2025 | 1,180.00 | 1,205.00 | 1,160.00 | 1,178.00 | 1,178.00 | -1.83% | 22,816 |
| Aug 29, 2025 | 1,158.00 | 1,200.00 | 1,122.00 | 1,200.00 | 1,200.00 | 3.72% | 48,101 |
| Aug 28, 2025 | 1,190.00 | 1,190.00 | 1,150.00 | 1,157.00 | 1,157.00 | -2.77% | 18,143 |
| Aug 27, 2025 | 1,185.00 | 1,197.00 | 1,173.00 | 1,190.00 | 1,190.00 | - | 32,566 |
| Aug 26, 2025 | 1,185.00 | 1,194.00 | 1,159.00 | 1,190.00 | 1,190.00 | 0.42% | 23,866 |
| Aug 25, 2025 | 1,164.00 | 1,207.00 | 1,160.00 | 1,185.00 | 1,185.00 | 0.85% | 37,137 |
| Aug 22, 2025 | 1,119.00 | 1,175.00 | 1,117.00 | 1,175.00 | 1,175.00 | 5.19% | 38,732 |
| Aug 21, 2025 | 1,135.00 | 1,152.00 | 1,115.00 | 1,117.00 | 1,117.00 | -1.59% | 32,978 |
| Aug 20, 2025 | 1,117.00 | 1,135.00 | 1,111.00 | 1,135.00 | 1,135.00 | 0.71% | 59,284 |
| Aug 19, 2025 | 1,139.00 | 1,152.00 | 1,127.00 | 1,127.00 | 1,127.00 | -2.00% | 100,097 |
| Aug 18, 2025 | 1,192.00 | 1,196.00 | 1,150.00 | 1,150.00 | 1,150.00 | -5.19% | 143,825 |
| Aug 14, 2025 | 1,227.00 | 1,252.00 | 1,194.00 | 1,213.00 | 1,213.00 | -2.10% | 63,095 |
| Aug 13, 2025 | 1,229.00 | 1,245.00 | 1,226.00 | 1,239.00 | 1,239.00 | 1.06% | 30,195 |
| Aug 12, 2025 | 1,212.00 | 1,239.00 | 1,210.00 | 1,226.00 | 1,226.00 | 1.16% | 285,604 |
| Aug 11, 2025 | 1,224.00 | 1,229.00 | 1,200.00 | 1,212.00 | 1,212.00 | -0.98% | 41,235 |
| Aug 8, 2025 | 1,211.00 | 1,235.00 | 1,190.00 | 1,224.00 | 1,224.00 | 1.07% | 54,783 |
| Aug 7, 2025 | 1,199.00 | 1,211.00 | 1,180.00 | 1,211.00 | 1,211.00 | 1.00% | 10,514 |
| Aug 6, 2025 | 1,184.00 | 1,200.00 | 1,173.00 | 1,199.00 | 1,199.00 | 1.27% | 17,628 |
| Aug 5, 2025 | 1,170.00 | 1,185.00 | 1,163.00 | 1,184.00 | 1,184.00 | 1.20% | 18,754 |
| Aug 4, 2025 | 1,151.00 | 1,185.00 | 1,129.00 | 1,170.00 | 1,170.00 | 0.52% | 60,420 |
| Aug 1, 2025 | 1,198.00 | 1,198.00 | 1,164.00 | 1,164.00 | 1,164.00 | -2.84% | 48,402 |
| Jul 31, 2025 | 1,195.00 | 1,211.00 | 1,171.00 | 1,198.00 | 1,198.00 | 0.25% | 31,601 |
| Jul 30, 2025 | 1,213.00 | 1,213.00 | 1,186.00 | 1,195.00 | 1,195.00 | 0.76% | 28,316 |
| Jul 29, 2025 | 1,211.00 | 1,229.00 | 1,180.00 | 1,186.00 | 1,186.00 | -1.98% | 41,993 |
| Jul 28, 2025 | 1,230.00 | 1,230.00 | 1,198.00 | 1,210.00 | 1,210.00 | -0.74% | 33,840 |
| Jul 25, 2025 | 1,213.00 | 1,249.00 | 1,200.00 | 1,219.00 | 1,219.00 | 0.66% | 118,095 |
| Jul 24, 2025 | 1,259.00 | 1,353.00 | 1,208.00 | 1,211.00 | 1,211.00 | -3.35% | 705,692 |
| Jul 23, 2025 | 1,250.00 | 1,266.00 | 1,213.00 | 1,253.00 | 1,253.00 | 0.24% | 15,853 |
| Jul 22, 2025 | 1,253.00 | 1,270.00 | 1,232.00 | 1,250.00 | 1,250.00 | -0.24% | 20,979 |
| Jul 21, 2025 | 1,261.00 | 1,285.00 | 1,239.00 | 1,253.00 | 1,253.00 | -0.32% | 29,131 |
| Jul 18, 2025 | 1,237.00 | 1,275.00 | 1,235.00 | 1,257.00 | 1,257.00 | 1.62% | 84,397 |
| Jul 17, 2025 | 1,255.00 | 1,255.00 | 1,231.00 | 1,237.00 | 1,237.00 | -0.48% | 76,081 |
| Jul 16, 2025 | 1,245.00 | 1,249.00 | 1,230.00 | 1,243.00 | 1,243.00 | -0.16% | 39,916 |
| Jul 15, 2025 | 1,251.00 | 1,251.00 | 1,233.00 | 1,245.00 | 1,245.00 | -0.48% | 50,223 |
| Jul 14, 2025 | 1,234.00 | 1,270.00 | 1,231.00 | 1,251.00 | 1,251.00 | 1.38% | 51,454 |
| Jul 11, 2025 | 1,230.00 | 1,242.00 | 1,220.00 | 1,234.00 | 1,234.00 | 0.33% | 73,039 |
| Jul 10, 2025 | 1,237.00 | 1,237.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.41% | 25,399 |
| Jul 9, 2025 | 1,224.00 | 1,229.00 | 1,212.00 | 1,225.00 | 1,225.00 | 0.08% | 22,349 |
| Jul 8, 2025 | 1,222.00 | 1,229.00 | 1,207.00 | 1,224.00 | 1,224.00 | 0.16% | 44,351 |
| Jul 7, 2025 | 1,210.00 | 1,239.00 | 1,210.00 | 1,222.00 | 1,222.00 | 0.99% | 40,988 |
| Jul 4, 2025 | 1,227.00 | 1,227.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.39% | 11,281 |
| Jul 3, 2025 | 1,241.00 | 1,241.00 | 1,218.00 | 1,227.00 | 1,227.00 | 0.74% | 38,101 |
| Jul 2, 2025 | 1,242.00 | 1,242.00 | 1,206.00 | 1,218.00 | 1,218.00 | 0.41% | 40,323 |
| Jul 1, 2025 | 1,224.00 | 1,238.00 | 1,209.00 | 1,213.00 | 1,213.00 | -0.98% | 20,226 |
| Jun 30, 2025 | 1,215.00 | 1,240.00 | 1,198.00 | 1,225.00 | 1,225.00 | 0.82% | 36,632 |