Sungmoon Electronics Co., Ltd. (KRX:014915)
South Korea · Delayed Price · Currency is KRW · Preferred Stock4,305.00
-50.00 (-1.15%)
Mar 6, 2026, 3:30 PM KST
Sungmoon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,300.00 | 4,355.00 | 4,285.00 | 4,290.00 | 4,290.00 | -1.49% | 1,603 |
| Mar 5, 2026 | 4,285.00 | 4,355.00 | 4,285.00 | 4,355.00 | 4,355.00 | 3.69% | 2,123 |
| Mar 4, 2026 | 4,400.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.75% | 14,403 |
| Mar 3, 2026 | 4,615.00 | 4,615.00 | 4,275.00 | 4,275.00 | 4,275.00 | -5.94% | 9,150 |
| Feb 27, 2026 | 4,645.00 | 4,645.00 | 4,535.00 | 4,545.00 | 4,545.00 | -1.73% | 774 |
| Feb 26, 2026 | 4,635.00 | 4,635.00 | 4,625.00 | 4,625.00 | 4,625.00 | -1.91% | 6,059 |
| Feb 25, 2026 | 4,695.00 | 4,910.00 | 4,695.00 | 4,715.00 | 4,715.00 | 1.95% | 17,622 |
| Feb 24, 2026 | 4,720.00 | 4,720.00 | 4,625.00 | 4,625.00 | 4,625.00 | -2.01% | 1,851 |
| Feb 23, 2026 | 4,750.00 | 4,750.00 | 4,655.00 | 4,720.00 | 4,720.00 | 0.96% | 1,460 |
| Feb 20, 2026 | 4,650.00 | 4,795.00 | 4,620.00 | 4,675.00 | 4,675.00 | 0.32% | 923 |
| Feb 19, 2026 | 4,600.00 | 4,870.00 | 4,600.00 | 4,660.00 | 4,660.00 | 1.30% | 4,635 |
| Feb 13, 2026 | 4,635.00 | 4,635.00 | 4,590.00 | 4,600.00 | 4,600.00 | -0.86% | 12,076 |
| Feb 12, 2026 | 4,660.00 | 4,660.00 | 4,630.00 | 4,640.00 | 4,640.00 | 0.22% | 2,167 |
| Feb 11, 2026 | 4,730.00 | 4,730.00 | 4,625.00 | 4,630.00 | 4,630.00 | -1.17% | 10,505 |
| Feb 10, 2026 | 4,780.00 | 4,780.00 | 4,685.00 | 4,685.00 | 4,685.00 | 0.64% | 1,303 |
| Feb 9, 2026 | 4,710.00 | 4,930.00 | 4,655.00 | 4,655.00 | 4,655.00 | -0.43% | 7,253 |
| Feb 6, 2026 | 4,675.00 | 4,675.00 | 4,650.00 | 4,675.00 | 4,675.00 | 0.43% | 3,953 |
| Feb 5, 2026 | 4,645.00 | 4,655.00 | 4,645.00 | 4,655.00 | 4,655.00 | 0.32% | 1,986 |
| Feb 4, 2026 | 4,800.00 | 4,840.00 | 4,600.00 | 4,640.00 | 4,640.00 | -2.11% | 4,418 |
| Feb 3, 2026 | 4,680.00 | 4,740.00 | 4,680.00 | 4,740.00 | 4,740.00 | 1.72% | 3,360 |
| Feb 2, 2026 | 4,655.00 | 4,740.00 | 4,655.00 | 4,660.00 | 4,660.00 | -1.89% | 5,682 |
| Jan 30, 2026 | 4,910.00 | 4,910.00 | 4,750.00 | 4,750.00 | 4,750.00 | -3.26% | 2,373 |
| Jan 29, 2026 | 4,775.00 | 4,945.00 | 4,735.00 | 4,910.00 | 4,910.00 | 2.08% | 3,657 |
| Jan 28, 2026 | 4,830.00 | 4,830.00 | 4,775.00 | 4,810.00 | 4,810.00 | 0.94% | 4,427 |
| Jan 27, 2026 | 4,835.00 | 4,835.00 | 4,765.00 | 4,765.00 | 4,765.00 | -1.45% | 4,323 |
| Jan 26, 2026 | 4,760.00 | 4,835.00 | 4,760.00 | 4,835.00 | 4,835.00 | 1.15% | 7,109 |
| Jan 23, 2026 | 4,880.00 | 4,880.00 | 4,780.00 | 4,780.00 | 4,780.00 | -0.62% | 7,092 |
| Jan 22, 2026 | 4,810.00 | 4,830.00 | 4,780.00 | 4,810.00 | 4,810.00 | -1.23% | 19,928 |
| Jan 21, 2026 | 5,070.00 | 5,080.00 | 4,870.00 | 4,870.00 | 4,870.00 | -6.88% | 12,454 |
| Jan 20, 2026 | 5,430.00 | 5,430.00 | 5,210.00 | 5,230.00 | 5,230.00 | 0.38% | 12,616 |
| Jan 19, 2026 | 5,400.00 | 5,400.00 | 5,060.00 | 5,210.00 | 5,210.00 | 0.39% | 16,607 |
| Jan 16, 2026 | 5,280.00 | 5,290.00 | 5,100.00 | 5,190.00 | 5,190.00 | -2.08% | 10,515 |
| Jan 15, 2026 | 5,500.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | -4.50% | 30,166 |
| Jan 14, 2026 | 5,910.00 | 5,910.00 | 5,310.00 | 5,550.00 | 5,550.00 | -8.11% | 22,473 |
| Jan 13, 2026 | 6,450.00 | 6,450.00 | 5,880.00 | 6,040.00 | 6,040.00 | -5.63% | 53,143 |
| Jan 12, 2026 | 6,220.00 | 6,850.00 | 6,110.00 | 6,400.00 | 6,400.00 | 7.38% | 86,803 |
| Jan 9, 2026 | 6,230.00 | 7,640.00 | 5,960.00 | 5,960.00 | 5,960.00 | -10.64% | 257,962 |
| Jan 8, 2026 | 5,450.00 | 6,900.00 | 5,450.00 | 6,670.00 | 6,670.00 | 21.49% | 187,317 |
| Jan 7, 2026 | 5,500.00 | 5,500.00 | 5,350.00 | 5,490.00 | 5,490.00 | -2.66% | 26,492 |
| Jan 6, 2026 | 5,940.00 | 5,940.00 | 5,110.00 | 5,640.00 | 5,640.00 | -6.00% | 117,091 |
| Jan 5, 2026 | 5,060.00 | 6,720.00 | 5,060.00 | 6,000.00 | 6,000.00 | 12.99% | 267,083 |
| Jan 2, 2026 | 6,350.00 | 6,350.00 | 5,180.00 | 5,310.00 | 5,310.00 | -16.38% | 170,159 |
| Dec 30, 2025 | 4,865.00 | 6,350.00 | 4,865.00 | 6,350.00 | 6,350.00 | 29.86% | 114,999 |
| Dec 29, 2025 | 4,700.00 | 4,930.00 | 4,540.00 | 4,890.00 | 4,890.00 | 3.60% | 17,169 |
| Dec 26, 2025 | 4,330.00 | 5,090.00 | 4,330.00 | 4,720.00 | 4,720.00 | 9.51% | 42,626 |
| Dec 24, 2025 | 4,465.00 | 4,465.00 | 4,300.00 | 4,310.00 | 4,310.00 | -3.47% | 2,110 |
| Dec 23, 2025 | 4,400.00 | 4,525.00 | 4,400.00 | 4,465.00 | 4,465.00 | -1.33% | 8,758 |
| Dec 22, 2025 | 4,580.00 | 4,580.00 | 4,400.00 | 4,525.00 | 4,525.00 | -1.52% | 3,053 |
| Dec 19, 2025 | 4,500.00 | 4,705.00 | 4,420.00 | 4,595.00 | 4,595.00 | - | 10,435 |
| Dec 18, 2025 | 4,310.00 | 4,630.00 | 4,310.00 | 4,595.00 | 4,595.00 | 7.61% | 5,639 |