Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea · Delayed Price · Currency is KRW 2,300.00
0.00 (0.00%)
Jun 9, 2026, 3:30 PM KST
Sungmoon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 2,380.00 | 2,505.00 | 2,175.00 | 2,300.00 | 2,300.00 | -11.37% | 642,930 |
| Jun 5, 2026 | 2,825.00 | 2,825.00 | 2,500.00 | 2,595.00 | 2,595.00 | -8.79% | 924,911 |
| Jun 4, 2026 | 2,710.00 | 3,065.00 | 2,540.00 | 2,845.00 | 2,845.00 | 4.79% | 1,389,756 |
| Jun 2, 2026 | 2,990.00 | 2,990.00 | 2,640.00 | 2,715.00 | 2,715.00 | -10.98% | 2,151,877 |
| Jun 1, 2026 | 2,980.00 | 3,880.00 | 2,932.00 | 3,050.00 | 3,050.00 | -2.87% | 9,390,078 |
| May 29, 2026 | 3,150.00 | 3,260.00 | 2,915.00 | 3,140.00 | 3,140.00 | 3.46% | 1,999,937 |
| May 28, 2026 | 2,900.00 | 3,265.00 | 2,615.00 | 3,035.00 | 3,035.00 | 6.12% | 3,680,453 |
| May 27, 2026 | 3,280.00 | 3,355.00 | 2,830.00 | 2,860.00 | 2,860.00 | -12.54% | 2,530,283 |
| May 26, 2026 | 3,265.00 | 3,455.00 | 3,135.00 | 3,270.00 | 3,270.00 | 0.62% | 3,274,088 |
| May 22, 2026 | 3,090.00 | 3,620.00 | 3,000.00 | 3,250.00 | 3,250.00 | 1.88% | 8,042,185 |
| May 21, 2026 | 3,240.00 | 3,840.00 | 2,800.00 | 3,190.00 | 3,190.00 | 2.08% | 18,647,850 |
| May 20, 2026 | 2,450.00 | 3,125.00 | 2,385.00 | 3,125.00 | 3,125.00 | 29.94% | 5,504,358 |
| May 19, 2026 | 2,315.00 | 2,700.00 | 2,210.00 | 2,405.00 | 2,405.00 | 5.25% | 4,127,319 |
| May 18, 2026 | 2,635.00 | 2,685.00 | 2,285.00 | 2,285.00 | 2,285.00 | -17.95% | 3,554,680 |
| May 15, 2026 | 3,190.00 | 3,630.00 | 2,765.00 | 2,785.00 | 2,785.00 | -17.24% | 9,049,163 |
| May 14, 2026 | 3,295.00 | 4,150.00 | 2,930.00 | 3,365.00 | 3,365.00 | 2.12% | 42,667,190 |
| May 13, 2026 | 3,100.00 | 3,295.00 | 2,800.00 | 3,295.00 | 3,295.00 | 29.98% | 8,223,215 |
| May 12, 2026 | 1,995.00 | 2,535.00 | 1,961.00 | 2,535.00 | 2,535.00 | 30.00% | 7,530,856 |
| May 11, 2026 | 1,804.00 | 2,055.00 | 1,752.00 | 1,950.00 | 1,950.00 | 8.09% | 1,549,092 |
| May 8, 2026 | 1,765.00 | 1,882.00 | 1,730.00 | 1,804.00 | 1,804.00 | 2.50% | 522,266 |
| May 7, 2026 | 1,825.00 | 1,875.00 | 1,735.00 | 1,760.00 | 1,760.00 | -3.35% | 558,009 |
| May 6, 2026 | 1,914.00 | 1,925.00 | 1,821.00 | 1,821.00 | 1,821.00 | -4.56% | 597,507 |
| May 4, 2026 | 1,878.00 | 1,960.00 | 1,840.00 | 1,908.00 | 1,908.00 | 1.60% | 757,578 |
| Apr 30, 2026 | 2,000.00 | 2,000.00 | 1,861.00 | 1,878.00 | 1,878.00 | -7.03% | 1,623,372 |
| Apr 29, 2026 | 1,755.00 | 2,230.00 | 1,750.00 | 2,020.00 | 2,020.00 | 14.45% | 7,649,608 |
| Apr 28, 2026 | 1,813.00 | 1,849.00 | 1,765.00 | 1,765.00 | 1,765.00 | -2.59% | 210,500 |
| Apr 27, 2026 | 1,914.00 | 1,950.00 | 1,756.00 | 1,812.00 | 1,812.00 | 1.51% | 467,440 |
| Apr 24, 2026 | 1,693.00 | 1,785.00 | 1,682.00 | 1,785.00 | 1,785.00 | 5.56% | 344,339 |
| Apr 23, 2026 | 1,720.00 | 1,722.00 | 1,676.00 | 1,691.00 | 1,691.00 | -1.34% | 254,499 |
| Apr 22, 2026 | 1,731.00 | 1,740.00 | 1,685.00 | 1,714.00 | 1,714.00 | -0.17% | 293,542 |
| Apr 21, 2026 | 1,755.00 | 1,780.00 | 1,707.00 | 1,717.00 | 1,717.00 | -2.00% | 178,523 |
| Apr 20, 2026 | 1,754.00 | 1,780.00 | 1,701.00 | 1,752.00 | 1,752.00 | -0.45% | 303,955 |
| Apr 17, 2026 | 1,800.00 | 1,812.00 | 1,732.00 | 1,760.00 | 1,760.00 | -1.73% | 269,219 |
| Apr 16, 2026 | 1,809.00 | 1,868.00 | 1,776.00 | 1,791.00 | 1,791.00 | - | 509,505 |
| Apr 15, 2026 | 1,831.00 | 1,864.00 | 1,778.00 | 1,791.00 | 1,791.00 | -2.08% | 433,154 |
| Apr 14, 2026 | 1,736.00 | 1,965.00 | 1,716.00 | 1,829.00 | 1,829.00 | 5.72% | 1,416,554 |
| Apr 13, 2026 | 1,699.00 | 1,769.00 | 1,665.00 | 1,730.00 | 1,730.00 | 1.70% | 283,657 |
| Apr 10, 2026 | 1,660.00 | 1,713.00 | 1,654.00 | 1,701.00 | 1,701.00 | 2.78% | 278,003 |
| Apr 9, 2026 | 1,628.00 | 1,672.00 | 1,628.00 | 1,655.00 | 1,655.00 | -1.14% | 107,159 |
| Apr 8, 2026 | 1,607.00 | 1,688.00 | 1,607.00 | 1,674.00 | 1,674.00 | 4.30% | 286,620 |
| Apr 7, 2026 | 1,592.00 | 1,652.00 | 1,586.00 | 1,605.00 | 1,605.00 | 0.82% | 216,015 |
| Apr 6, 2026 | 1,573.00 | 1,638.00 | 1,550.00 | 1,592.00 | 1,592.00 | 1.27% | 261,700 |
| Apr 3, 2026 | 1,524.00 | 1,572.00 | 1,500.00 | 1,572.00 | 1,572.00 | 4.17% | 314,963 |
| Apr 2, 2026 | 1,710.00 | 1,710.00 | 1,437.00 | 1,509.00 | 1,509.00 | -10.34% | 980,261 |
| Apr 1, 2026 | 1,589.00 | 1,686.00 | 1,588.00 | 1,683.00 | 1,683.00 | 6.86% | 210,571 |
| Mar 31, 2026 | 1,613.00 | 1,655.00 | 1,560.00 | 1,575.00 | 1,575.00 | -2.36% | 221,880 |
| Mar 30, 2026 | 1,611.00 | 1,643.00 | 1,550.00 | 1,613.00 | 1,613.00 | -2.24% | 164,372 |
| Mar 27, 2026 | 1,633.00 | 1,699.00 | 1,580.00 | 1,650.00 | 1,650.00 | 1.04% | 178,505 |
| Mar 26, 2026 | 1,669.00 | 1,685.00 | 1,613.00 | 1,633.00 | 1,633.00 | -2.16% | 130,079 |
| Mar 25, 2026 | 1,666.00 | 1,704.00 | 1,642.00 | 1,669.00 | 1,669.00 | 0.18% | 209,431 |