Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea · Delayed Price · Currency is KRW 1,938.00
-52.00 (-2.61%)
Feb 4, 2026, 1:38 PM KST
Sungmoon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 1,168.00 | 1,518.00 | 1,168.00 | 1,518.00 | 1,518.00 | 29.97% | 5,890,161 |
| Dec 29, 2025 | 1,135.00 | 1,206.00 | 1,113.00 | 1,168.00 | 1,168.00 | 2.46% | 532,820 |
| Dec 26, 2025 | 1,115.00 | 1,273.00 | 1,095.00 | 1,140.00 | 1,140.00 | 2.24% | 1,674,590 |
| Dec 24, 2025 | 1,116.00 | 1,119.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0.09% | 29,927 |
| Dec 23, 2025 | 1,135.00 | 1,140.00 | 1,096.00 | 1,114.00 | 1,114.00 | -1.24% | 41,137 |
| Dec 22, 2025 | 1,149.00 | 1,149.00 | 1,127.00 | 1,128.00 | 1,128.00 | -1.05% | 53,147 |
| Dec 19, 2025 | 1,129.00 | 1,149.00 | 1,119.00 | 1,140.00 | 1,140.00 | 0.97% | 21,392 |
| Dec 18, 2025 | 1,090.00 | 1,132.00 | 1,090.00 | 1,129.00 | 1,129.00 | 3.48% | 70,780 |
| Dec 17, 2025 | 1,105.00 | 1,105.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.37% | 6,681 |
| Dec 16, 2025 | 1,120.00 | 1,139.00 | 1,095.00 | 1,095.00 | 1,095.00 | -3.18% | 16,274 |
| Dec 15, 2025 | 1,140.00 | 1,144.00 | 1,119.00 | 1,131.00 | 1,131.00 | -0.09% | 17,993 |
| Dec 12, 2025 | 1,148.00 | 1,166.00 | 1,130.00 | 1,132.00 | 1,132.00 | -2.41% | 26,450 |
| Dec 11, 2025 | 1,152.00 | 1,169.00 | 1,145.00 | 1,160.00 | 1,160.00 | 0.69% | 37,015 |
| Dec 10, 2025 | 1,158.00 | 1,165.00 | 1,140.00 | 1,152.00 | 1,152.00 | -0.52% | 21,232 |
| Dec 9, 2025 | 1,123.00 | 1,169.00 | 1,115.00 | 1,158.00 | 1,158.00 | 3.86% | 126,513 |
| Dec 8, 2025 | 1,103.00 | 1,130.00 | 1,090.00 | 1,115.00 | 1,115.00 | 1.09% | 37,521 |
| Dec 5, 2025 | 1,073.00 | 1,120.00 | 1,072.00 | 1,103.00 | 1,103.00 | 1.66% | 41,287 |
| Dec 4, 2025 | 1,077.00 | 1,109.00 | 1,077.00 | 1,085.00 | 1,085.00 | -0.46% | 32,944 |
| Dec 3, 2025 | 1,085.00 | 1,099.00 | 1,079.00 | 1,090.00 | 1,090.00 | 1.49% | 22,998 |
| Dec 2, 2025 | 1,070.00 | 1,084.00 | 1,061.00 | 1,074.00 | 1,074.00 | 0.37% | 14,564 |
| Dec 1, 2025 | 1,056.00 | 1,075.00 | 1,056.00 | 1,070.00 | 1,070.00 | 0.38% | 32,648 |
| Nov 28, 2025 | 1,055.00 | 1,075.00 | 1,055.00 | 1,066.00 | 1,066.00 | 1.33% | 27,000 |
| Nov 27, 2025 | 1,055.00 | 1,076.00 | 1,045.00 | 1,052.00 | 1,052.00 | 0.48% | 37,300 |
| 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 |