Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea · Delayed Price · Currency is KRW 1,700.00
-45.00 (-2.58%)
Mar 18, 2026, 3:30 PM KST
Sungmoon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,745.00 | 1,770.00 | 1,692.00 | 1,700.00 | 1,700.00 | -2.58% | 381,031 |
| Mar 17, 2026 | 1,716.00 | 1,785.00 | 1,716.00 | 1,745.00 | 1,745.00 | 1.69% | 313,941 |
| Mar 16, 2026 | 1,726.00 | 1,730.00 | 1,680.00 | 1,716.00 | 1,716.00 | -0.58% | 180,786 |
| Mar 13, 2026 | 1,742.00 | 1,742.00 | 1,597.00 | 1,726.00 | 1,726.00 | -1.09% | 179,349 |
| Mar 12, 2026 | 1,705.00 | 1,748.00 | 1,684.00 | 1,745.00 | 1,745.00 | 1.81% | 239,692 |
| Mar 11, 2026 | 1,694.00 | 1,735.00 | 1,660.00 | 1,714.00 | 1,714.00 | 1.18% | 295,726 |
| Mar 10, 2026 | 1,675.00 | 1,710.00 | 1,640.00 | 1,694.00 | 1,694.00 | 4.76% | 354,477 |
| Mar 9, 2026 | 1,626.00 | 1,650.00 | 1,524.00 | 1,617.00 | 1,617.00 | -5.16% | 320,656 |
| Mar 6, 2026 | 1,690.00 | 1,715.00 | 1,614.00 | 1,705.00 | 1,705.00 | 1.43% | 307,499 |
| Mar 5, 2026 | 1,581.00 | 1,684.00 | 1,581.00 | 1,681.00 | 1,681.00 | 11.69% | 499,554 |
| Mar 4, 2026 | 1,690.00 | 1,690.00 | 1,491.00 | 1,505.00 | 1,505.00 | -11.21% | 547,674 |
| Mar 3, 2026 | 1,729.00 | 1,759.00 | 1,695.00 | 1,695.00 | 1,695.00 | -4.78% | 527,072 |
| Feb 27, 2026 | 1,872.00 | 1,888.00 | 1,771.00 | 1,780.00 | 1,780.00 | -1.93% | 749,463 |
| Feb 26, 2026 | 2,020.00 | 2,025.00 | 1,810.00 | 1,815.00 | 1,815.00 | -11.68% | 1,401,582 |
| Feb 25, 2026 | 1,819.00 | 2,200.00 | 1,761.00 | 2,055.00 | 2,055.00 | 12.97% | 5,088,739 |
| Feb 24, 2026 | 1,830.00 | 1,862.00 | 1,795.00 | 1,819.00 | 1,819.00 | -0.33% | 268,383 |
| Feb 23, 2026 | 1,880.00 | 1,900.00 | 1,818.00 | 1,825.00 | 1,825.00 | -2.20% | 336,426 |
| Feb 20, 2026 | 1,808.00 | 1,912.00 | 1,760.00 | 1,866.00 | 1,866.00 | 3.21% | 777,552 |
| Feb 19, 2026 | 1,827.00 | 1,834.00 | 1,737.00 | 1,808.00 | 1,808.00 | -0.06% | 540,032 |
| Feb 13, 2026 | 1,881.00 | 1,881.00 | 1,800.00 | 1,809.00 | 1,809.00 | -4.13% | 351,725 |
| Feb 12, 2026 | 1,900.00 | 1,900.00 | 1,848.00 | 1,887.00 | 1,887.00 | -0.05% | 427,054 |
| Feb 11, 2026 | 2,005.00 | 2,035.00 | 1,882.00 | 1,888.00 | 1,888.00 | -7.68% | 1,075,739 |
| Feb 10, 2026 | 1,955.00 | 2,185.00 | 1,917.00 | 2,045.00 | 2,045.00 | 7.63% | 2,410,298 |
| Feb 9, 2026 | 1,832.00 | 2,015.00 | 1,832.00 | 1,900.00 | 1,900.00 | 3.71% | 932,472 |
| Feb 6, 2026 | 1,825.00 | 1,867.00 | 1,701.00 | 1,832.00 | 1,832.00 | -3.58% | 810,246 |
| Feb 5, 2026 | 1,995.00 | 1,999.00 | 1,880.00 | 1,900.00 | 1,900.00 | -4.62% | 536,094 |
| Feb 4, 2026 | 1,990.00 | 2,015.00 | 1,793.00 | 1,992.00 | 1,992.00 | 0.10% | 563,267 |
| Feb 3, 2026 | 1,995.00 | 2,060.00 | 1,925.00 | 1,990.00 | 1,990.00 | 3.43% | 580,061 |
| Feb 2, 2026 | 1,995.00 | 2,065.00 | 1,916.00 | 1,924.00 | 1,924.00 | -4.28% | 867,926 |
| Jan 30, 2026 | 2,190.00 | 2,190.00 | 1,965.00 | 2,010.00 | 2,010.00 | -8.22% | 1,290,915 |
| Jan 29, 2026 | 2,110.00 | 2,265.00 | 2,080.00 | 2,190.00 | 2,190.00 | 4.53% | 1,448,947 |
| Jan 28, 2026 | 2,120.00 | 2,145.00 | 2,025.00 | 2,095.00 | 2,095.00 | -0.71% | 1,069,222 |
| Jan 27, 2026 | 2,130.00 | 2,260.00 | 2,085.00 | 2,110.00 | 2,110.00 | -2.76% | 1,043,431 |
| Jan 26, 2026 | 2,190.00 | 2,270.00 | 2,110.00 | 2,170.00 | 2,170.00 | -1.14% | 1,087,097 |
| Jan 23, 2026 | 2,315.00 | 2,380.00 | 2,195.00 | 2,195.00 | 2,195.00 | -1.35% | 1,109,469 |
| Jan 22, 2026 | 2,320.00 | 2,340.00 | 2,095.00 | 2,225.00 | 2,225.00 | -2.41% | 1,445,054 |
| Jan 21, 2026 | 2,435.00 | 2,500.00 | 2,195.00 | 2,280.00 | 2,280.00 | -9.34% | 1,737,974 |
| Jan 20, 2026 | 2,540.00 | 2,650.00 | 2,365.00 | 2,515.00 | 2,515.00 | 2.65% | 1,916,425 |
| Jan 19, 2026 | 2,515.00 | 2,615.00 | 2,245.00 | 2,450.00 | 2,450.00 | -2.00% | 3,784,283 |
| Jan 16, 2026 | 2,720.00 | 2,720.00 | 2,400.00 | 2,500.00 | 2,500.00 | -7.92% | 1,949,739 |
| Jan 15, 2026 | 2,825.00 | 2,845.00 | 2,330.00 | 2,715.00 | 2,715.00 | -3.55% | 4,128,609 |
| Jan 14, 2026 | 3,030.00 | 3,110.00 | 2,800.00 | 2,815.00 | 2,815.00 | -9.34% | 2,878,574 |
| Jan 13, 2026 | 3,300.00 | 3,620.00 | 2,850.00 | 3,105.00 | 3,105.00 | -1.27% | 5,994,747 |
| Jan 12, 2026 | 2,880.00 | 3,380.00 | 2,835.00 | 3,145.00 | 3,145.00 | 16.05% | 9,201,779 |
| Jan 9, 2026 | 2,590.00 | 3,165.00 | 2,585.00 | 2,710.00 | 2,710.00 | 11.29% | 17,956,830 |
| Jan 8, 2026 | 1,914.00 | 2,435.00 | 1,914.00 | 2,435.00 | 2,435.00 | 29.87% | 1,973,457 |
| Jan 7, 2026 | 1,945.00 | 1,945.00 | 1,870.00 | 1,875.00 | 1,875.00 | -3.55% | 787,354 |
| Jan 6, 2026 | 2,200.00 | 2,200.00 | 1,896.00 | 1,944.00 | 1,944.00 | -7.21% | 1,437,593 |
| Jan 5, 2026 | 1,692.00 | 2,195.00 | 1,692.00 | 2,095.00 | 2,095.00 | 23.96% | 17,393,819 |
| Jan 2, 2026 | 1,683.00 | 1,960.00 | 1,648.00 | 1,690.00 | 1,690.00 | 11.33% | 13,819,860 |