Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea · Delayed Price · Currency is KRW 1,047.00
-3.00 (-0.29%)
At close: Nov 26, 2025
Sungmoon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,050.00 | 1,053.00 | 1,040.00 | 1,047.00 | 1,047.00 | -0.29% | 16,584 |
| Nov 25, 2025 | 1,049.00 | 1,056.00 | 1,043.00 | 1,050.00 | 1,050.00 | -0.38% | 21,408 |
| Nov 24, 2025 | 1,043.00 | 1,054.00 | 1,041.00 | 1,054.00 | 1,054.00 | 0.76% | 32,037 |
| Nov 21, 2025 | 1,075.00 | 1,075.00 | 1,045.00 | 1,046.00 | 1,046.00 | -1.97% | 19,880 |
| Nov 20, 2025 | 1,050.00 | 1,068.00 | 1,050.00 | 1,067.00 | 1,067.00 | 1.04% | 8,751 |
| Nov 19, 2025 | 1,051.00 | 1,056.00 | 1,039.00 | 1,056.00 | 1,056.00 | 0.48% | 17,032 |
| Nov 18, 2025 | 1,079.00 | 1,091.00 | 1,050.00 | 1,051.00 | 1,051.00 | -3.58% | 87,569 |
| Nov 17, 2025 | 1,101.00 | 1,101.00 | 1,086.00 | 1,090.00 | 1,090.00 | -1.80% | 96,835 |
| Nov 14, 2025 | 1,113.00 | 1,118.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.27% | 19,818 |
| Nov 13, 2025 | 1,112.00 | 1,124.00 | 1,110.00 | 1,113.00 | 1,113.00 | -0.98% | 14,943 |
| Nov 12, 2025 | 1,096.00 | 1,124.00 | 1,090.00 | 1,124.00 | 1,124.00 | 2.93% | 10,075 |
| Nov 11, 2025 | 1,134.00 | 1,134.00 | 1,090.00 | 1,092.00 | 1,092.00 | -2.85% | 33,977 |
| Nov 10, 2025 | 1,101.00 | 1,126.00 | 1,098.00 | 1,124.00 | 1,124.00 | 2.09% | 67,055 |
| Nov 7, 2025 | 1,114.00 | 1,127.00 | 1,094.00 | 1,101.00 | 1,101.00 | -2.82% | 27,011 |
| Nov 6, 2025 | 1,090.00 | 1,139.00 | 1,079.00 | 1,133.00 | 1,133.00 | 3.94% | 32,303 |
| Nov 5, 2025 | 1,115.00 | 1,115.00 | 1,075.00 | 1,090.00 | 1,090.00 | -2.24% | 133,163 |
| Nov 4, 2025 | 1,127.00 | 1,131.00 | 1,102.00 | 1,115.00 | 1,115.00 | -1.06% | 76,798 |
| Nov 3, 2025 | 1,142.00 | 1,164.00 | 1,122.00 | 1,127.00 | 1,127.00 | -1.23% | 184,113 |
| Oct 31, 2025 | 1,165.00 | 1,165.00 | 1,131.00 | 1,141.00 | 1,141.00 | -1.81% | 100,571 |
| Oct 30, 2025 | 1,190.00 | 1,198.00 | 1,151.00 | 1,162.00 | 1,162.00 | -2.60% | 105,627 |
| Oct 29, 2025 | 1,193.00 | 1,200.00 | 1,179.00 | 1,193.00 | 1,193.00 | - | 31,994 |
| Oct 28, 2025 | 1,194.00 | 1,216.00 | 1,184.00 | 1,193.00 | 1,193.00 | -0.08% | 60,829 |
| Oct 27, 2025 | 1,173.00 | 1,195.00 | 1,172.00 | 1,194.00 | 1,194.00 | 1.79% | 75,712 |
| Oct 24, 2025 | 1,186.00 | 1,187.00 | 1,162.00 | 1,173.00 | 1,173.00 | -1.10% | 75,903 |
| Oct 23, 2025 | 1,183.00 | 1,193.00 | 1,175.00 | 1,186.00 | 1,186.00 | 0.94% | 85,057 |
| Oct 22, 2025 | 1,158.00 | 1,179.00 | 1,153.00 | 1,175.00 | 1,175.00 | 1.38% | 74,351 |
| Oct 21, 2025 | 1,170.00 | 1,172.00 | 1,154.00 | 1,159.00 | 1,159.00 | -0.17% | 108,948 |
| Oct 20, 2025 | 1,158.00 | 1,322.00 | 1,147.00 | 1,161.00 | 1,161.00 | 0.26% | 1,993,146 |
| Oct 17, 2025 | 1,154.00 | 1,177.00 | 1,136.00 | 1,158.00 | 1,158.00 | 0.35% | 56,964 |
| Oct 16, 2025 | 1,165.00 | 1,180.00 | 1,153.00 | 1,154.00 | 1,154.00 | -0.94% | 31,477 |
| Oct 15, 2025 | 1,148.00 | 1,180.00 | 1,144.00 | 1,165.00 | 1,165.00 | 1.13% | 52,591 |
| Oct 14, 2025 | 1,131.00 | 1,169.00 | 1,130.00 | 1,152.00 | 1,152.00 | 1.68% | 51,493 |
| Oct 13, 2025 | 1,147.00 | 1,147.00 | 1,128.00 | 1,133.00 | 1,133.00 | -1.22% | 28,181 |
| Oct 10, 2025 | 1,161.00 | 1,210.00 | 1,141.00 | 1,147.00 | 1,147.00 | -1.21% | 40,048 |
| 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% | 46,360 |
| Sep 30, 2025 | 1,166.00 | 1,166.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.17% | 8,216 |
| 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% | 39,668 |
| 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% | 14,282 |
| Sep 23, 2025 | 1,136.00 | 1,219.00 | 1,128.00 | 1,166.00 | 1,166.00 | 2.37% | 79,556 |
| 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% | 77,075 |
| Sep 18, 2025 | 1,139.00 | 1,185.00 | 1,133.00 | 1,176.00 | 1,176.00 | 3.25% | 48,099 |
| Sep 17, 2025 | 1,140.00 | 1,160.00 | 1,134.00 | 1,139.00 | 1,139.00 | -0.18% | 65,680 |
| Sep 16, 2025 | 1,173.00 | 1,179.00 | 1,131.00 | 1,141.00 | 1,141.00 | -2.73% | 70,958 |
| Sep 15, 2025 | 1,185.00 | 1,185.00 | 1,165.00 | 1,173.00 | 1,173.00 | -1.01% | 47,686 |
| 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 |