Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea · Delayed Price · Currency is KRW 1,512.00
-42.00 (-2.70%)
Nov 3, 2026, 3:30 PM KST
Sungmoon Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,519.00 | 1,574.00 | 1,510.00 | 1,512.00 | 1,512.00 | -2.70% | 90,908 |
| Nov 2, 2026 | 1,487.00 | 1,585.00 | 1,482.00 | 1,554.00 | 1,554.00 | 2.10% | 111,682 |
| Oct 30, 2026 | 1,537.00 | 1,583.00 | 1,504.00 | 1,522.00 | 1,522.00 | -3.61% | 110,365 |
| Oct 29, 2026 | 1,612.00 | 1,621.00 | 1,541.00 | 1,579.00 | 1,579.00 | -1.99% | 114,341 |
| Oct 28, 2026 | 1,578.00 | 1,618.00 | 1,565.00 | 1,611.00 | 1,611.00 | 2.09% | 143,126 |
| Oct 27, 2026 | 1,585.00 | 1,630.00 | 1,566.00 | 1,578.00 | 1,578.00 | -1.00% | 134,374 |
| Oct 26, 2026 | 1,626.00 | 1,627.00 | 1,566.00 | 1,594.00 | 1,594.00 | -1.30% | 73,319 |
| Oct 23, 2026 | 1,595.00 | 1,627.00 | 1,555.00 | 1,615.00 | 1,615.00 | -1.40% | 69,707 |
| Oct 22, 2026 | 1,711.00 | 1,711.00 | 1,631.00 | 1,638.00 | 1,638.00 | -3.59% | 93,976 |
| Oct 21, 2026 | 1,720.00 | 1,755.00 | 1,695.00 | 1,699.00 | 1,699.00 | -0.82% | 130,927 |
| Oct 20, 2026 | 1,843.00 | 1,843.00 | 1,712.00 | 1,713.00 | 1,713.00 | -5.62% | 108,703 |
| Oct 19, 2026 | 1,740.00 | 1,820.00 | 1,711.00 | 1,815.00 | 1,815.00 | 2.37% | 115,300 |
| Oct 16, 2026 | 1,729.00 | 1,799.00 | 1,711.00 | 1,773.00 | 1,773.00 | 3.32% | 109,712 |
| Oct 15, 2026 | 1,770.00 | 1,770.00 | 1,695.00 | 1,716.00 | 1,716.00 | -5.71% | 101,289 |
| Oct 14, 2026 | 1,820.00 | 1,880.00 | 1,793.00 | 1,820.00 | 1,820.00 | - | 84,400 |
| Oct 13, 2026 | 1,835.00 | 1,837.00 | 1,720.00 | 1,820.00 | 1,820.00 | -0.93% | 159,694 |
| Oct 12, 2026 | 1,878.00 | 1,968.00 | 1,808.00 | 1,837.00 | 1,837.00 | -6.80% | 320,700 |
| Oct 8, 2026 | 1,945.00 | 1,972.00 | 1,921.00 | 1,971.00 | 1,971.00 | 1.34% | 140,670 |
| Oct 7, 2026 | 1,983.00 | 1,989.00 | 1,938.00 | 1,945.00 | 1,945.00 | -1.92% | 137,898 |
| Oct 6, 2026 | 2,005.00 | 2,025.00 | 1,970.00 | 1,983.00 | 1,983.00 | -0.85% | 168,595 |
| Oct 2, 2026 | 1,976.00 | 2,030.00 | 1,971.00 | 2,000.00 | 2,000.00 | 1.11% | 154,651 |
| Oct 1, 2026 | 1,960.00 | 1,980.00 | 1,932.00 | 1,978.00 | 1,978.00 | 1.23% | 140,907 |
| Sep 30, 2026 | 1,994.00 | 1,994.00 | 1,935.00 | 1,954.00 | 1,954.00 | 0.36% | 212,977 |
| Sep 29, 2026 | 1,960.00 | 1,974.00 | 1,918.00 | 1,947.00 | 1,947.00 | -1.37% | 152,396 |
| Sep 28, 2026 | 1,954.00 | 2,000.00 | 1,942.00 | 1,974.00 | 1,974.00 | 1.02% | 189,427 |
| Sep 23, 2026 | 2,095.00 | 2,095.00 | 1,952.00 | 1,954.00 | 1,954.00 | -5.38% | 287,468 |
| Sep 22, 2026 | 2,060.00 | 2,145.00 | 2,000.00 | 2,065.00 | 2,065.00 | 0.98% | 302,167 |
| Sep 21, 2026 | 2,060.00 | 2,150.00 | 2,030.00 | 2,045.00 | 2,045.00 | - | 256,937 |
| Sep 18, 2026 | 2,050.00 | 2,100.00 | 2,030.00 | 2,045.00 | 2,045.00 | 0.25% | 273,161 |
| Sep 17, 2026 | 1,964.00 | 2,070.00 | 1,955.00 | 2,040.00 | 2,040.00 | 3.87% | 199,042 |
| Sep 16, 2026 | 1,970.00 | 1,970.00 | 1,922.00 | 1,964.00 | 1,964.00 | 0.72% | 175,173 |
| Sep 15, 2026 | 1,972.00 | 1,992.00 | 1,920.00 | 1,950.00 | 1,950.00 | -0.56% | 145,019 |
| Sep 14, 2026 | 2,065.00 | 2,070.00 | 1,945.00 | 1,961.00 | 1,961.00 | -5.49% | 314,330 |
| Sep 11, 2026 | 2,080.00 | 2,140.00 | 2,045.00 | 2,075.00 | 2,075.00 | -1.19% | 199,273 |
| Sep 10, 2026 | 2,195.00 | 2,195.00 | 2,075.00 | 2,100.00 | 2,100.00 | -3.45% | 179,295 |
| Sep 9, 2026 | 2,065.00 | 2,185.00 | 2,065.00 | 2,175.00 | 2,175.00 | 4.07% | 265,126 |
| Sep 8, 2026 | 2,125.00 | 2,200.00 | 2,070.00 | 2,090.00 | 2,090.00 | -1.18% | 317,429 |
| Sep 7, 2026 | 2,160.00 | 2,195.00 | 2,065.00 | 2,115.00 | 2,115.00 | -0.94% | 264,605 |
| Sep 4, 2026 | 2,330.00 | 2,370.00 | 2,100.00 | 2,135.00 | 2,135.00 | -5.53% | 660,561 |
| Sep 3, 2026 | 2,210.00 | 2,485.00 | 2,195.00 | 2,260.00 | 2,260.00 | 4.15% | 2,004,773 |
| Sep 2, 2026 | 1,961.00 | 2,210.00 | 1,961.00 | 2,170.00 | 2,170.00 | 4.33% | 459,773 |
| Sep 1, 2026 | 2,060.00 | 2,200.00 | 2,030.00 | 2,080.00 | 2,080.00 | 0.97% | 312,376 |
| Aug 31, 2026 | 2,010.00 | 2,070.00 | 1,900.00 | 2,060.00 | 2,060.00 | 1.48% | 197,735 |
| Aug 28, 2026 | 2,020.00 | 2,100.00 | 2,005.00 | 2,030.00 | 2,030.00 | 0.50% | 155,133 |
| Aug 27, 2026 | 1,930.00 | 2,070.00 | 1,923.00 | 2,020.00 | 2,020.00 | 4.66% | 323,004 |
| Aug 26, 2026 | 1,942.00 | 1,986.00 | 1,800.00 | 1,930.00 | 1,930.00 | -0.62% | 117,671 |
| Aug 25, 2026 | 1,883.00 | 1,942.00 | 1,800.00 | 1,942.00 | 1,942.00 | 2.97% | 144,251 |
| Aug 24, 2026 | 1,925.00 | 1,964.00 | 1,860.00 | 1,886.00 | 1,886.00 | -2.03% | 104,090 |
| Aug 21, 2026 | 1,981.00 | 1,997.00 | 1,914.00 | 1,925.00 | 1,925.00 | -4.47% | 209,720 |
| Aug 20, 2026 | 1,970.00 | 2,055.00 | 1,951.00 | 2,015.00 | 2,015.00 | 2.28% | 207,480 |