Sungmoon Electronics Co., Ltd. (KRX:014915)
South Korea · Delayed Price · Currency is KRW 4,110.00
+60.00 (1.48%)
Nov 4, 2026, 3:30 PM KST
KRX:014915 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,100.00 | 4,275.00 | 4,100.00 | 4,110.00 | 4,110.00 | 1.48% | 1,077 |
| Nov 3, 2026 | 4,160.00 | 4,245.00 | 4,050.00 | 4,050.00 | 4,050.00 | -2.17% | 1,886 |
| Nov 2, 2026 | 4,295.00 | 4,295.00 | 4,135.00 | 4,140.00 | 4,140.00 | -3.72% | 2,322 |
| Oct 30, 2026 | 4,550.00 | 4,550.00 | 4,300.00 | 4,300.00 | 4,300.00 | -5.60% | 2,008 |
| Oct 29, 2026 | 4,625.00 | 4,630.00 | 4,555.00 | 4,555.00 | 4,555.00 | -1.62% | 1,236 |
| Oct 28, 2026 | 5,380.00 | 5,380.00 | 4,605.00 | 4,630.00 | 4,630.00 | -20.03% | 16,014 |
| Oct 27, 2026 | 4,630.00 | 5,790.00 | 4,630.00 | 5,790.00 | 5,790.00 | 23.06% | 7,351 |
| Oct 26, 2026 | 4,990.00 | 4,990.00 | 4,705.00 | 4,705.00 | 4,705.00 | -5.71% | 318 |
| Oct 23, 2026 | 4,675.00 | 4,990.00 | 4,675.00 | 4,990.00 | 4,990.00 | -2.16% | 113 |
| Oct 22, 2026 | 5,180.00 | 5,180.00 | 4,875.00 | 5,100.00 | 5,100.00 | -1.92% | 30 |
| Oct 21, 2026 | 4,895.00 | 5,200.00 | 4,770.00 | 5,200.00 | 5,200.00 | 4.10% | 1,477 |
| Oct 20, 2026 | 4,600.00 | 5,040.00 | 4,600.00 | 4,995.00 | 4,995.00 | 10.39% | 477 |
| Oct 19, 2026 | 4,680.00 | 4,710.00 | 4,525.00 | 4,525.00 | 4,525.00 | -2.90% | 404 |
| Oct 16, 2026 | 4,765.00 | 4,765.00 | 4,660.00 | 4,660.00 | 4,660.00 | -3.02% | 164 |
| Oct 15, 2026 | 4,550.00 | 4,805.00 | 4,550.00 | 4,805.00 | 4,805.00 | 6.19% | 1,333 |
| Oct 14, 2026 | 4,590.00 | 4,670.00 | 4,515.00 | 4,525.00 | 4,525.00 | 0.56% | 400 |
| Oct 13, 2026 | 5,000.00 | 5,000.00 | 4,500.00 | 4,500.00 | 4,500.00 | -7.98% | 3,825 |
| Oct 12, 2026 | 4,815.00 | 4,890.00 | 4,815.00 | 4,890.00 | 4,890.00 | -2.20% | 21 |
| Oct 8, 2026 | 5,090.00 | 5,090.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2.04% | 86 |
| Oct 7, 2026 | 4,965.00 | 4,965.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 2 |
| Oct 6, 2026 | 5,140.00 | 5,140.00 | 4,815.00 | 5,000.00 | 5,000.00 | -3.29% | 2,117 |
| Oct 2, 2026 | 4,820.00 | 5,180.00 | 4,820.00 | 5,170.00 | 5,170.00 | 5.62% | 595 |
| Oct 1, 2026 | 4,910.00 | 4,910.00 | 4,895.00 | 4,895.00 | 4,895.00 | 1.77% | 16 |
| Sep 30, 2026 | 4,850.00 | 4,850.00 | 4,805.00 | 4,810.00 | 4,810.00 | -0.82% | 555 |
| Sep 29, 2026 | 5,240.00 | 5,240.00 | 4,845.00 | 4,850.00 | 4,850.00 | -3.96% | 456 |
| Sep 28, 2026 | 5,170.00 | 5,170.00 | 5,050.00 | 5,050.00 | 5,050.00 | -2.88% | 186 |
| Sep 23, 2026 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 7.22% | 760 |
| Sep 22, 2026 | 4,760.00 | 4,850.00 | 4,760.00 | 4,850.00 | 4,850.00 | 3.08% | 1,324 |
| Sep 21, 2026 | 4,700.00 | 4,815.00 | 4,700.00 | 4,705.00 | 4,705.00 | 2.17% | 2,614 |
| Sep 18, 2026 | 4,800.00 | 4,800.00 | 4,605.00 | 4,605.00 | 4,605.00 | -4.66% | 1,713 |
| Sep 17, 2026 | 4,870.00 | 4,870.00 | 4,800.00 | 4,830.00 | 4,830.00 | 1.05% | 1,990 |
| Sep 16, 2026 | 4,730.00 | 4,790.00 | 4,730.00 | 4,780.00 | 4,780.00 | 1.06% | 255 |
| Sep 15, 2026 | 4,800.00 | 4,800.00 | 4,710.00 | 4,730.00 | 4,730.00 | -1.46% | 558 |
| Sep 14, 2026 | 4,760.00 | 4,800.00 | 4,755.00 | 4,800.00 | 4,800.00 | 0.42% | 26 |
| Sep 11, 2026 | 4,790.00 | 4,790.00 | 4,750.00 | 4,780.00 | 4,780.00 | -0.42% | 1,088 |
| Sep 10, 2026 | 4,825.00 | 4,825.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 592 |
| Sep 9, 2026 | 4,760.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,800.00 | 0.84% | 345 |
| Sep 8, 2026 | 4,770.00 | 4,865.00 | 4,760.00 | 4,760.00 | 4,760.00 | -0.10% | 421 |
| Sep 7, 2026 | 4,725.00 | 4,765.00 | 4,700.00 | 4,765.00 | 4,765.00 | 2.36% | 842 |
| Sep 4, 2026 | 4,740.00 | 4,740.00 | 4,655.00 | 4,655.00 | 4,655.00 | -1.06% | 795 |
| Sep 3, 2026 | 4,710.00 | 4,840.00 | 4,705.00 | 4,705.00 | 4,705.00 | -0.42% | 959 |
| Sep 2, 2026 | 4,880.00 | 4,880.00 | 4,720.00 | 4,725.00 | 4,725.00 | -12.17% | 4,031 |
| Sep 1, 2026 | 4,900.00 | 5,430.00 | 4,800.00 | 5,380.00 | 5,380.00 | 8.03% | 5,425 |
| Aug 31, 2026 | 4,500.00 | 4,980.00 | 4,500.00 | 4,980.00 | 4,980.00 | 7.79% | 896 |
| Aug 28, 2026 | 4,630.00 | 4,665.00 | 4,600.00 | 4,620.00 | 4,620.00 | 5.12% | 3,064 |
| Aug 27, 2026 | 4,670.00 | 4,670.00 | 4,395.00 | 4,395.00 | 4,395.00 | -4.46% | 4,728 |
| Aug 26, 2026 | 4,550.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 3.60% | 556 |
| Aug 25, 2026 | 4,550.00 | 4,645.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.79% | 852 |
| Aug 24, 2026 | 4,570.00 | 4,570.00 | 4,405.00 | 4,405.00 | 4,405.00 | 1.15% | 7,197 |
| Aug 21, 2026 | 4,600.00 | 4,600.00 | 4,355.00 | 4,355.00 | 4,355.00 | -5.22% | 5,616 |