Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea · Delayed Price · Currency is KRW 1,954.00
-111.00 (-5.38%)
Last updated: Sep 23, 2026, 3:00 PM KST
Sungmoon Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,095.00 | 2,095.00 | 1,952.00 | 1,954.00 | 1,954.00 | -5.38% | 273,357 |
| Sep 22, 2026 | 2,060.00 | 2,145.00 | 2,000.00 | 2,065.00 | 2,065.00 | 0.98% | 264,580 |
| 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 |
| Aug 19, 2026 | 1,918.00 | 2,055.00 | 1,915.00 | 1,970.00 | 1,970.00 | -1.35% | 186,417 |
| Aug 18, 2026 | 2,035.00 | 2,150.00 | 1,976.00 | 1,997.00 | 1,997.00 | -1.38% | 388,625 |
| Aug 14, 2026 | 1,950.00 | 2,050.00 | 1,893.00 | 2,025.00 | 2,025.00 | 5.19% | 365,113 |
| Aug 13, 2026 | 1,951.00 | 2,010.00 | 1,920.00 | 1,925.00 | 1,925.00 | -1.33% | 249,540 |
| Aug 12, 2026 | 1,915.00 | 2,060.00 | 1,854.00 | 1,951.00 | 1,951.00 | 2.47% | 507,635 |
| 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% | 187,631 |
| Aug 6, 2026 | 1,810.00 | 1,810.00 | 1,691.00 | 1,759.00 | 1,759.00 | -0.06% | 246,848 |
| Aug 5, 2026 | 1,692.00 | 1,800.00 | 1,638.00 | 1,760.00 | 1,760.00 | 7.51% | 523,890 |
| 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% | 349,307 |
| 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% | 204,419 |
| 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% | 576,190 |
| Jul 15, 2026 | 2,350.00 | 2,365.00 | 2,240.00 | 2,290.00 | 2,290.00 | 1.78% | 636,094 |
| Jul 14, 2026 | 2,300.00 | 2,340.00 | 2,120.00 | 2,250.00 | 2,250.00 | -4.46% | 864,534 |