Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea · Delayed Price · Currency is KRW 2,405.00
+120.00 (5.25%)
May 19, 2026, 3:30 PM KST
Sungmoon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1,617.00 | 1,700.00 | 1,560.00 | 1,666.00 | 1,666.00 | 3.67% | 266,003 |
| Mar 23, 2026 | 1,670.00 | 1,670.00 | 1,595.00 | 1,607.00 | 1,607.00 | -4.80% | 184,074 |
| Mar 20, 2026 | 1,652.00 | 1,717.00 | 1,644.00 | 1,688.00 | 1,688.00 | 1.63% | 263,794 |
| Mar 19, 2026 | 1,690.00 | 1,690.00 | 1,617.00 | 1,661.00 | 1,661.00 | -2.29% | 262,672 |
| Mar 18, 2026 | 1,745.00 | 1,770.00 | 1,692.00 | 1,700.00 | 1,700.00 | -2.58% | 383,059 |
| Mar 17, 2026 | 1,716.00 | 1,785.00 | 1,716.00 | 1,745.00 | 1,745.00 | 1.69% | 314,854 |
| Mar 16, 2026 | 1,726.00 | 1,730.00 | 1,680.00 | 1,716.00 | 1,716.00 | -0.58% | 180,786 |
| Mar 13, 2026 | 1,742.00 | 1,742.00 | 1,597.00 | 1,726.00 | 1,726.00 | -1.09% | 179,574 |
| Mar 12, 2026 | 1,705.00 | 1,748.00 | 1,684.00 | 1,745.00 | 1,745.00 | 1.81% | 241,024 |
| Mar 11, 2026 | 1,694.00 | 1,735.00 | 1,660.00 | 1,714.00 | 1,714.00 | 1.18% | 295,849 |
| Mar 10, 2026 | 1,675.00 | 1,710.00 | 1,640.00 | 1,694.00 | 1,694.00 | 4.76% | 354,880 |
| Mar 9, 2026 | 1,626.00 | 1,650.00 | 1,524.00 | 1,617.00 | 1,617.00 | -5.16% | 324,977 |
| Mar 6, 2026 | 1,690.00 | 1,715.00 | 1,614.00 | 1,705.00 | 1,705.00 | 1.43% | 308,056 |
| Mar 5, 2026 | 1,581.00 | 1,684.00 | 1,581.00 | 1,681.00 | 1,681.00 | 11.69% | 501,905 |