Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea · Delayed Price · Currency is KRW 2,360.00
-160.00 (-6.35%)
Jun 29, 2026, 3:30 PM KST
Sungmoon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2,370.00 | 2,600.00 | 2,215.00 | 2,520.00 | 2,520.00 | 7.46% | 1,619,553 |
| Jun 25, 2026 | 2,585.00 | 2,830.00 | 2,345.00 | 2,345.00 | 2,345.00 | -8.75% | 1,734,575 |
| Jun 24, 2026 | 2,940.00 | 2,995.00 | 2,530.00 | 2,570.00 | 2,570.00 | -14.62% | 2,254,593 |
| Jun 23, 2026 | 3,115.00 | 3,260.00 | 2,930.00 | 3,010.00 | 3,010.00 | -6.23% | 2,788,031 |
| Jun 22, 2026 | 3,160.00 | 3,595.00 | 2,985.00 | 3,210.00 | 3,210.00 | 9.00% | 11,029,343 |
| Jun 19, 2026 | 2,960.00 | 3,460.00 | 2,805.00 | 2,945.00 | 2,945.00 | 4.43% | 9,049,225 |
| Jun 18, 2026 | 2,680.00 | 3,300.00 | 2,640.00 | 2,820.00 | 2,820.00 | 9.94% | 15,696,520 |
| Jun 17, 2026 | 3,260.00 | 3,350.00 | 2,490.00 | 2,565.00 | 2,565.00 | -6.90% | 8,777,292 |
| Jun 16, 2026 | 2,180.00 | 2,755.00 | 2,180.00 | 2,755.00 | 2,755.00 | 29.95% | 1,343,459 |
| Jun 15, 2026 | 2,145.00 | 2,370.00 | 2,080.00 | 2,120.00 | 2,120.00 | 0.95% | 934,511 |
| Jun 12, 2026 | 2,185.00 | 2,220.00 | 2,080.00 | 2,100.00 | 2,100.00 | - | 658,682 |
| Jun 11, 2026 | 2,090.00 | 2,125.00 | 1,992.00 | 2,100.00 | 2,100.00 | -0.24% | 627,821 |
| Jun 10, 2026 | 2,290.00 | 2,300.00 | 2,085.00 | 2,105.00 | 2,105.00 | -8.48% | 974,828 |
| Jun 9, 2026 | 2,320.00 | 2,630.00 | 2,175.00 | 2,300.00 | 2,300.00 | - | 976,678 |
| 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 |