Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea · Delayed Price · Currency is KRW 1,161.00
+5.00 (0.43%)
At close: Oct 2, 2025
Sungmoon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,157.00 | 1,175.00 | 1,156.00 | 1,161.00 | 1,161.00 | 0.43% | 25,663 |
| Oct 1, 2025 | 1,204.00 | 1,204.00 | 1,155.00 | 1,156.00 | 1,156.00 | 0.35% | 47,137 |
| Sep 30, 2025 | 1,166.00 | 1,166.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.17% | 8,483 |
| Sep 29, 2025 | 1,145.00 | 1,195.00 | 1,139.00 | 1,154.00 | 1,154.00 | -0.43% | 58,578 |
| Sep 26, 2025 | 1,155.00 | 1,207.00 | 1,139.00 | 1,159.00 | 1,159.00 | 0.61% | 40,632 |
| Sep 25, 2025 | 1,155.00 | 1,165.00 | 1,151.00 | 1,152.00 | 1,152.00 | -0.26% | 15,237 |
| Sep 24, 2025 | 1,166.00 | 1,171.00 | 1,154.00 | 1,155.00 | 1,155.00 | -0.94% | 14,702 |
| Sep 23, 2025 | 1,136.00 | 1,219.00 | 1,128.00 | 1,166.00 | 1,166.00 | 2.37% | 79,795 |
| Sep 22, 2025 | 1,165.00 | 1,167.00 | 1,139.00 | 1,139.00 | 1,139.00 | -1.56% | 28,389 |
| Sep 19, 2025 | 1,174.00 | 1,174.00 | 1,140.00 | 1,157.00 | 1,157.00 | -1.62% | 78,006 |
| Sep 18, 2025 | 1,139.00 | 1,185.00 | 1,133.00 | 1,176.00 | 1,176.00 | 3.25% | 48,771 |
| Sep 17, 2025 | 1,140.00 | 1,160.00 | 1,134.00 | 1,139.00 | 1,139.00 | -0.18% | 66,500 |
| Sep 16, 2025 | 1,173.00 | 1,179.00 | 1,131.00 | 1,141.00 | 1,141.00 | -2.73% | 79,815 |
| Sep 15, 2025 | 1,185.00 | 1,185.00 | 1,165.00 | 1,173.00 | 1,173.00 | -1.01% | 49,096 |
| Sep 12, 2025 | 1,166.00 | 1,283.00 | 1,160.00 | 1,185.00 | 1,185.00 | 1.80% | 345,032 |
| Sep 11, 2025 | 1,173.00 | 1,182.00 | 1,163.00 | 1,164.00 | 1,164.00 | -0.51% | 15,781 |
| Sep 10, 2025 | 1,154.00 | 1,175.00 | 1,149.00 | 1,170.00 | 1,170.00 | 1.47% | 36,684 |
| Sep 9, 2025 | 1,183.00 | 1,183.00 | 1,152.00 | 1,153.00 | 1,153.00 | -0.35% | 35,285 |
| 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 |