Skip to main content
logo
Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,986.00
+46.00 (2.37%)
Jul 21, 2026, 1:39 PM KST

Sungmoon Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20261,950.001,959.001,852.001,920.00--1.03%264,134
Jul 20, 20262,035.002,075.001,938.001,940.001,940.00-9.35%508,844
Jul 16, 20262,190.002,240.002,095.002,140.002,140.00-6.55%562,643
Jul 15, 20262,350.002,365.002,240.002,290.002,290.001.78%627,411
Jul 14, 20262,300.002,340.002,120.002,250.002,250.00-4.46%864,534
Jul 13, 20262,460.002,635.002,305.002,355.002,355.00-5.04%913,914
Jul 10, 20262,470.002,520.002,400.002,480.002,480.003.98%798,641
Jul 9, 20262,430.002,640.002,265.002,385.002,385.00-2.25%1,379,230
Jul 8, 20262,500.002,622.002,410.002,440.002,440.00-5.43%920,607
Jul 7, 20262,775.003,050.002,435.002,580.002,580.00-4.80%3,661,706
Jul 6, 20263,070.003,070.002,610.002,710.002,710.00-8.91%4,007,569
Jul 3, 20262,290.002,975.002,190.002,975.002,975.0029.91%8,422,015
Jul 2, 20262,515.002,520.002,245.002,290.002,290.00-8.95%787,913
Jul 1, 20262,550.002,675.002,480.002,515.002,515.00-4.73%1,105,722
Jun 30, 20262,380.002,840.002,375.002,640.002,640.0011.86%3,030,325
Jun 29, 20262,470.002,475.002,300.002,360.002,360.00-6.35%911,197
Jun 26, 20262,370.002,600.002,215.002,520.002,520.007.46%1,619,553
Jun 25, 20262,585.002,830.002,345.002,345.002,345.00-8.75%1,734,575
Jun 24, 20262,940.002,995.002,530.002,570.002,570.00-14.62%2,254,593
Jun 23, 20263,115.003,260.002,930.003,010.003,010.00-6.23%2,788,031
Jun 22, 20263,160.003,595.002,985.003,210.003,210.009.00%11,029,343
Jun 19, 20262,960.003,460.002,805.002,945.002,945.004.43%9,049,225
Jun 18, 20262,680.003,300.002,640.002,820.002,820.009.94%15,696,520
Jun 17, 20263,260.003,350.002,490.002,565.002,565.00-6.90%8,777,292
Jun 16, 20262,180.002,755.002,180.002,755.002,755.0029.95%1,343,459
Jun 15, 20262,145.002,370.002,080.002,120.002,120.000.95%934,511
Jun 12, 20262,185.002,220.002,080.002,100.002,100.00-658,682
Jun 11, 20262,090.002,125.001,992.002,100.002,100.00-0.24%627,821
Jun 10, 20262,290.002,300.002,085.002,105.002,105.00-8.48%974,828
Jun 9, 20262,320.002,630.002,175.002,300.002,300.00-976,678
Jun 8, 20262,380.002,505.002,175.002,300.002,300.00-11.37%642,930
Jun 5, 20262,825.002,825.002,500.002,595.002,595.00-8.79%924,911
Jun 4, 20262,710.003,065.002,540.002,845.002,845.004.79%1,389,756
Jun 2, 20262,990.002,990.002,640.002,715.002,715.00-10.98%2,151,877
Jun 1, 20262,980.003,880.002,932.003,050.003,050.00-2.87%9,390,078
May 29, 20263,150.003,260.002,915.003,140.003,140.003.46%1,999,937
May 28, 20262,900.003,265.002,615.003,035.003,035.006.12%3,680,453
May 27, 20263,280.003,355.002,830.002,860.002,860.00-12.54%2,530,283
May 26, 20263,265.003,455.003,135.003,270.003,270.000.62%3,274,088
May 22, 20263,090.003,620.003,000.003,250.003,250.001.88%8,042,185
May 21, 20263,240.003,840.002,800.003,190.003,190.002.08%18,647,850
May 20, 20262,450.003,125.002,385.003,125.003,125.0029.94%5,504,358
May 19, 20262,315.002,700.002,210.002,405.002,405.005.25%4,127,319
May 18, 20262,635.002,685.002,285.002,285.002,285.00-17.95%3,554,680
May 15, 20263,190.003,630.002,765.002,785.002,785.00-17.24%9,049,163
May 14, 20263,295.004,150.002,930.003,365.003,365.002.12%42,667,190
May 13, 20263,100.003,295.002,800.003,295.003,295.0029.98%8,223,215
May 12, 20261,995.002,535.001,961.002,535.002,535.0030.00%7,530,856
May 11, 20261,804.002,055.001,752.001,950.001,950.008.09%1,549,092
May 8, 20261,765.001,882.001,730.001,804.001,804.002.50%522,266