Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea · Delayed Price · Currency is KRW 2,025.00
+100.00 (5.19%)
At close: Aug 14, 2026
Sungmoon Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,950.00 | 2,000.00 | 1,934.00 | 1,948.00 | - | 1.19% | 61,474 |
| Aug 13, 2026 | 1,951.00 | 2,010.00 | 1,920.00 | 1,925.00 | 1,925.00 | -1.33% | 249,246 |
| Aug 12, 2026 | 1,915.00 | 2,060.00 | 1,854.00 | 1,951.00 | 1,951.00 | 2.47% | 505,388 |
| Aug 11, 2026 | 1,814.00 | 1,919.00 | 1,761.00 | 1,904.00 | 1,904.00 | 4.96% | 333,339 |
| Aug 10, 2026 | 1,733.00 | 1,820.00 | 1,733.00 | 1,814.00 | 1,814.00 | 5.16% | 224,349 |
| Aug 7, 2026 | 1,762.00 | 1,829.00 | 1,701.00 | 1,725.00 | 1,725.00 | -1.93% | 185,956 |
| Aug 6, 2026 | 1,810.00 | 1,810.00 | 1,691.00 | 1,759.00 | 1,759.00 | -0.06% | 246,615 |
| Aug 5, 2026 | 1,692.00 | 1,800.00 | 1,638.00 | 1,760.00 | 1,760.00 | 7.51% | 521,860 |
| Aug 4, 2026 | 1,615.00 | 1,690.00 | 1,600.00 | 1,637.00 | 1,637.00 | 2.96% | 240,870 |
| Aug 3, 2026 | 1,556.00 | 1,690.00 | 1,515.00 | 1,590.00 | 1,590.00 | 1.73% | 329,811 |
| Jul 31, 2026 | 1,499.00 | 1,599.00 | 1,481.00 | 1,563.00 | 1,563.00 | 11.56% | 462,133 |
| Jul 30, 2026 | 1,400.00 | 1,479.00 | 1,400.00 | 1,401.00 | 1,401.00 | -3.65% | 346,699 |
| Jul 29, 2026 | 1,615.00 | 1,635.00 | 1,413.00 | 1,454.00 | 1,454.00 | -7.68% | 513,247 |
| Jul 28, 2026 | 1,785.00 | 1,785.00 | 1,575.00 | 1,575.00 | 1,575.00 | -12.55% | 394,723 |
| Jul 27, 2026 | 1,870.00 | 1,870.00 | 1,789.00 | 1,801.00 | 1,801.00 | -0.22% | 203,535 |
| Jul 24, 2026 | 1,990.00 | 1,991.00 | 1,800.00 | 1,805.00 | 1,805.00 | -8.84% | 413,898 |
| Jul 23, 2026 | 1,937.00 | 2,090.00 | 1,937.00 | 1,980.00 | 1,980.00 | 3.13% | 560,310 |
| Jul 22, 2026 | 2,030.00 | 2,075.00 | 1,920.00 | 1,920.00 | 1,920.00 | -3.13% | 453,979 |
| Jul 21, 2026 | 1,950.00 | 1,995.00 | 1,852.00 | 1,982.00 | 1,982.00 | 2.16% | 431,942 |
| Jul 20, 2026 | 2,035.00 | 2,075.00 | 1,938.00 | 1,940.00 | 1,940.00 | -9.35% | 508,844 |
| Jul 16, 2026 | 2,190.00 | 2,240.00 | 2,095.00 | 2,140.00 | 2,140.00 | -6.55% | 562,643 |
| Jul 15, 2026 | 2,350.00 | 2,365.00 | 2,240.00 | 2,290.00 | 2,290.00 | 1.78% | 627,411 |
| Jul 14, 2026 | 2,300.00 | 2,340.00 | 2,120.00 | 2,250.00 | 2,250.00 | -4.46% | 864,534 |
| Jul 13, 2026 | 2,460.00 | 2,635.00 | 2,305.00 | 2,355.00 | 2,355.00 | -5.04% | 913,914 |
| Jul 10, 2026 | 2,470.00 | 2,520.00 | 2,400.00 | 2,480.00 | 2,480.00 | 3.98% | 798,641 |
| Jul 9, 2026 | 2,430.00 | 2,640.00 | 2,265.00 | 2,385.00 | 2,385.00 | -2.25% | 1,379,230 |
| Jul 8, 2026 | 2,500.00 | 2,622.00 | 2,410.00 | 2,440.00 | 2,440.00 | -5.43% | 920,607 |
| Jul 7, 2026 | 2,775.00 | 3,050.00 | 2,435.00 | 2,580.00 | 2,580.00 | -4.80% | 3,661,706 |
| Jul 6, 2026 | 3,070.00 | 3,070.00 | 2,610.00 | 2,710.00 | 2,710.00 | -8.91% | 4,007,569 |
| Jul 3, 2026 | 2,290.00 | 2,975.00 | 2,190.00 | 2,975.00 | 2,975.00 | 29.91% | 8,422,015 |
| Jul 2, 2026 | 2,515.00 | 2,520.00 | 2,245.00 | 2,290.00 | 2,290.00 | -8.95% | 787,913 |
| Jul 1, 2026 | 2,550.00 | 2,675.00 | 2,480.00 | 2,515.00 | 2,515.00 | -4.73% | 1,105,722 |
| Jun 30, 2026 | 2,380.00 | 2,840.00 | 2,375.00 | 2,640.00 | 2,640.00 | 11.86% | 3,030,325 |
| Jun 29, 2026 | 2,470.00 | 2,475.00 | 2,300.00 | 2,360.00 | 2,360.00 | -6.35% | 911,197 |
| 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 |