Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea · Delayed Price · Currency is KRW 1,164.00
-34.00 (-2.84%)
At close: Aug 1, 2025, 3:30 PM KST
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,198.00 | 1,198.00 | 1,164.00 | 1,164.00 | 1,164.00 | -2.84% | 48,054 |
| 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 |
| Jun 27, 2025 | 1,232.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,215.00 | -1.38% | 36,749 |
| Jun 26, 2025 | 1,231.00 | 1,243.00 | 1,220.00 | 1,232.00 | 1,232.00 | 0.08% | 44,971 |
| Jun 25, 2025 | 1,222.00 | 1,259.00 | 1,204.00 | 1,231.00 | 1,231.00 | 0.74% | 42,954 |
| Jun 24, 2025 | 1,190.00 | 1,230.00 | 1,190.00 | 1,222.00 | 1,222.00 | 2.78% | 51,065 |
| Jun 23, 2025 | 1,206.00 | 1,206.00 | 1,188.00 | 1,189.00 | 1,189.00 | -1.41% | 15,149 |
| Jun 20, 2025 | 1,200.00 | 1,209.00 | 1,185.00 | 1,206.00 | 1,206.00 | 2.55% | 44,962 |
| Jun 19, 2025 | 1,205.00 | 1,220.00 | 1,157.00 | 1,176.00 | 1,176.00 | -2.41% | 34,167 |
| Jun 18, 2025 | 1,185.00 | 1,209.00 | 1,184.00 | 1,205.00 | 1,205.00 | 0.58% | 28,725 |
| Jun 17, 2025 | 1,189.00 | 1,232.00 | 1,186.00 | 1,198.00 | 1,198.00 | 0.93% | 27,482 |
| Jun 16, 2025 | 1,182.00 | 1,204.00 | 1,171.00 | 1,187.00 | 1,187.00 | 0.42% | 23,132 |
| Jun 13, 2025 | 1,232.00 | 1,232.00 | 1,182.00 | 1,182.00 | 1,182.00 | -3.11% | 34,084 |
| Jun 12, 2025 | 1,221.00 | 1,223.00 | 1,211.00 | 1,220.00 | 1,220.00 | 0.41% | 19,137 |
| Jun 11, 2025 | 1,214.00 | 1,227.00 | 1,203.00 | 1,215.00 | 1,215.00 | 0.08% | 50,828 |
| Jun 10, 2025 | 1,220.00 | 1,228.00 | 1,211.00 | 1,214.00 | 1,214.00 | 0.25% | 28,774 |
| Jun 9, 2025 | 1,219.00 | 1,232.00 | 1,209.00 | 1,211.00 | 1,211.00 | -0.57% | 53,970 |
| Jun 5, 2025 | 1,200.00 | 1,225.00 | 1,199.00 | 1,218.00 | 1,218.00 | 1.50% | 49,732 |
| Jun 4, 2025 | 1,185.00 | 1,250.00 | 1,183.00 | 1,200.00 | 1,200.00 | 1.27% | 44,906 |
| Jun 2, 2025 | 1,197.00 | 1,202.00 | 1,181.00 | 1,185.00 | 1,185.00 | -1.00% | 22,616 |
| May 30, 2025 | 1,215.00 | 1,217.00 | 1,196.00 | 1,197.00 | 1,197.00 | -1.48% | 34,243 |
| May 29, 2025 | 1,215.00 | 1,216.00 | 1,191.00 | 1,215.00 | 1,215.00 | 0.83% | 42,828 |
| May 28, 2025 | 1,216.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.82% | 36,116 |
| May 27, 2025 | 1,202.00 | 1,235.00 | 1,188.00 | 1,215.00 | 1,215.00 | 1.50% | 54,864 |
| May 26, 2025 | 1,208.00 | 1,223.00 | 1,193.00 | 1,197.00 | 1,197.00 | -0.91% | 45,192 |
| May 23, 2025 | 1,199.00 | 1,218.00 | 1,190.00 | 1,208.00 | 1,208.00 | 0.75% | 25,449 |
| May 22, 2025 | 1,208.00 | 1,230.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.50% | 32,274 |