Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea · Delayed Price · Currency is KRW 1,193.00
-1.00 (-0.08%)
At close: Oct 28, 2025
Sungmoon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 106,611 |
| Oct 29, 2025 | 1,193.00 | 1,200.00 | 1,179.00 | 1,193.00 | 1,193.00 | - | 32,440 |
| 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% | 109,222 |
| Oct 20, 2025 | 1,158.00 | 1,322.00 | 1,147.00 | 1,161.00 | 1,161.00 | 0.26% | 2,001,578 |
| 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% | 55,454 |
| Oct 14, 2025 | 1,131.00 | 1,169.00 | 1,130.00 | 1,152.00 | 1,152.00 | 1.68% | 51,582 |
| 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% | 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 |