SUNGMOON Electronics Co., Ltd. 014910
KRX · South Korea · Electronic Technology
KRW 2,000.00+22.00 (+1.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,000.00 | +1.11% | KRW 1,976.00 | KRW 2,030.00 | KRW 1,971.00 | 154.65K |
| 2026-10-01 | KRW 1,978.00 | +1.23% | KRW 1,960.00 | KRW 1,980.00 | KRW 1,932.00 | 140.91K |
| 2026-09-30 | KRW 1,954.00 | +0.36% | KRW 1,994.00 | KRW 1,994.00 | KRW 1,935.00 | 212.98K |
| 2026-09-29 | KRW 1,947.00 | -1.37% | KRW 1,960.00 | KRW 1,974.00 | KRW 1,918.00 |
| 152.40K |
| 2026-09-28 | KRW 1,974.00 | +1.02% | KRW 1,954.00 | KRW 2,000.00 | KRW 1,942.00 | 189.43K |
| 2026-09-23 | KRW 1,954.00 | -5.38% | KRW 2,095.00 | KRW 2,095.00 | KRW 1,952.00 | 287.47K |
| 2026-09-22 | KRW 2,065.00 | +0.98% | KRW 2,060.00 | KRW 2,145.00 | KRW 2,000.00 | 302.17K |
| 2026-09-21 | KRW 2,045.00 | 0.00% | KRW 2,060.00 | KRW 2,150.00 | KRW 2,030.00 | 256.94K |
| 2026-09-18 | KRW 2,045.00 | +0.25% | KRW 2,050.00 | KRW 2,100.00 | KRW 2,030.00 | 273.16K |
| 2026-09-17 | KRW 2,040.00 | +3.87% | KRW 1,964.00 | KRW 2,070.00 | KRW 1,955.00 | 199.04K |
| 2026-09-16 | KRW 1,964.00 | +0.72% | KRW 1,970.00 | KRW 1,970.00 | KRW 1,922.00 | 175.17K |
| 2026-09-15 | KRW 1,950.00 | -0.56% | KRW 1,972.00 | KRW 1,992.00 | KRW 1,920.00 | 158.95K |
| 2026-09-14 | KRW 1,961.00 | -5.49% | KRW 2,065.00 | KRW 2,070.00 | KRW 1,945.00 | 314.33K |
| 2026-09-11 | KRW 2,075.00 | -1.19% | KRW 2,080.00 | KRW 2,140.00 | KRW 2,045.00 | 199.27K |
| 2026-09-10 | KRW 2,100.00 | -3.45% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,075.00 | 179.30K |
| 2026-09-09 | KRW 2,175.00 | +4.07% | KRW 2,065.00 | KRW 2,185.00 | KRW 2,065.00 | 265.13K |
| 2026-09-08 | KRW 2,090.00 | -1.18% | KRW 2,125.00 | KRW 2,200.00 | KRW 2,070.00 | 317.43K |
| 2026-09-07 | KRW 2,115.00 | -0.94% | KRW 2,160.00 | KRW 2,195.00 | KRW 2,065.00 | 264.61K |
| 2026-09-04 | KRW 2,135.00 | -5.53% | KRW 2,330.00 | KRW 2,370.00 | KRW 2,100.00 | 660.56K |
| 2026-09-03 | KRW 2,260.00 | +4.15% | KRW 2,210.00 | KRW 2,485.00 | KRW 2,195.00 | 2.00M |
| 2026-09-02 | KRW 2,170.00 | +4.33% | KRW 1,961.00 | KRW 2,210.00 | KRW 1,961.00 | 459.77K |
| 2026-09-01 | KRW 2,080.00 | +0.97% | KRW 2,060.00 | KRW 2,200.00 | KRW 2,030.00 | 312.38K |
| 2026-08-31 | KRW 2,060.00 | +1.48% | KRW 2,010.00 | KRW 2,070.00 | KRW 1,900.00 | 197.74K |
| 2026-08-28 | KRW 2,030.00 | +0.50% | KRW 2,020.00 | KRW 2,100.00 | KRW 2,005.00 | 155.13K |
| 2026-08-27 | KRW 2,020.00 | +4.66% | KRW 1,930.00 | KRW 2,070.00 | KRW 1,923.00 | 323.00K |
| 2026-08-26 | KRW 1,930.00 | -0.62% | KRW 1,942.00 | KRW 1,986.00 | KRW 1,800.00 | 117.67K |
| 2026-08-25 | KRW 1,942.00 | +2.97% | KRW 1,883.00 | KRW 1,942.00 | KRW 1,800.00 | 144.25K |
| 2026-08-24 | KRW 1,886.00 | -2.03% | KRW 1,925.00 | KRW 1,964.00 | KRW 1,860.00 | 104.09K |
| 2026-08-21 | KRW 1,925.00 | -4.47% | KRW 1,981.00 | KRW 1,997.00 | KRW 1,914.00 | 209.72K |
| 2026-08-20 | KRW 2,015.00 | +2.28% | KRW 1,970.00 | KRW 2,055.00 | KRW 1,951.00 | 207.48K |
| 2026-08-19 | KRW 1,970.00 | -1.35% | KRW 1,918.00 | KRW 2,055.00 | KRW 1,915.00 | 186.42K |
| 2026-08-18 | KRW 1,997.00 | -1.38% | KRW 2,035.00 | KRW 2,150.00 | KRW 1,976.00 | 388.63K |
| 2026-08-14 | KRW 2,025.00 | +5.19% | KRW 1,950.00 | KRW 2,050.00 | KRW 1,893.00 | 365.11K |
| 2026-08-13 | KRW 1,925.00 | -1.33% | KRW 1,951.00 | KRW 2,010.00 | KRW 1,920.00 | 249.54K |
| 2026-08-12 | KRW 1,951.00 | +2.47% | KRW 1,915.00 | KRW 2,060.00 | KRW 1,854.00 | 507.64K |
| 2026-08-11 | KRW 1,904.00 | +4.96% | KRW 1,814.00 | KRW 1,919.00 | KRW 1,761.00 | 333.34K |
| 2026-08-10 | KRW 1,814.00 | +5.16% | KRW 1,733.00 | KRW 1,820.00 | KRW 1,733.00 | 224.35K |
| 2026-08-07 | KRW 1,725.00 | -1.93% | KRW 1,762.00 | KRW 1,829.00 | KRW 1,701.00 | 187.63K |
| 2026-08-06 | KRW 1,759.00 | -0.06% | KRW 1,810.00 | KRW 1,810.00 | KRW 1,691.00 | 246.85K |
| 2026-08-05 | KRW 1,760.00 | +7.51% | KRW 1,692.00 | KRW 1,800.00 | KRW 1,638.00 | 523.89K |
| 2026-08-04 | KRW 1,637.00 | +2.96% | KRW 1,615.00 | KRW 1,690.00 | KRW 1,600.00 | 240.87K |
| 2026-08-03 | KRW 1,590.00 | +1.73% | KRW 1,556.00 | KRW 1,690.00 | KRW 1,515.00 | 329.81K |
| 2026-07-31 | KRW 1,563.00 | +11.56% | KRW 1,499.00 | KRW 1,599.00 | KRW 1,481.00 | 462.13K |
| 2026-07-30 | KRW 1,401.00 | -3.65% | KRW 1,400.00 | KRW 1,479.00 | KRW 1,400.00 | 349.31K |
| 2026-07-29 | KRW 1,454.00 | -7.68% | KRW 1,615.00 | KRW 1,635.00 | KRW 1,413.00 | 513.25K |
| 2026-07-28 | KRW 1,575.00 | -12.55% | KRW 1,785.00 | KRW 1,785.00 | KRW 1,575.00 | 394.72K |
| 2026-07-27 | KRW 1,801.00 | -0.22% | KRW 1,870.00 | KRW 1,870.00 | KRW 1,789.00 | 204.42K |
| 2026-07-24 | KRW 1,805.00 | -8.84% | KRW 1,990.00 | KRW 1,991.00 | KRW 1,800.00 | 413.90K |
| 2026-07-23 | KRW 1,980.00 | +3.13% | KRW 1,937.00 | KRW 2,090.00 | KRW 1,937.00 | 560.31K |
| 2026-07-22 | KRW 1,920.00 | -3.13% | KRW 2,030.00 | KRW 2,075.00 | KRW 1,920.00 | 453.98K |
| 2026-07-21 | KRW 1,982.00 | +2.16% | KRW 1,950.00 | KRW 1,995.00 | KRW 1,852.00 | 431.94K |
| 2026-07-20 | KRW 1,940.00 | -9.35% | KRW 2,035.00 | KRW 2,075.00 | KRW 1,938.00 | 508.84K |
| 2026-07-16 | KRW 2,140.00 | -6.55% | KRW 2,190.00 | KRW 2,240.00 | KRW 2,095.00 | 576.19K |
| 2026-07-15 | KRW 2,290.00 | +1.78% | KRW 2,350.00 | KRW 2,365.00 | KRW 2,240.00 | 636.09K |
| 2026-07-14 | KRW 2,250.00 | -4.46% | KRW 2,300.00 | KRW 2,340.00 | KRW 2,120.00 | 864.53K |
| 2026-07-13 | KRW 2,355.00 | -5.04% | KRW 2,460.00 | KRW 2,635.00 | KRW 2,305.00 | 917.55K |
| 2026-07-10 | KRW 2,480.00 | +3.98% | KRW 2,470.00 | KRW 2,520.00 | KRW 2,400.00 | 798.64K |
| 2026-07-09 | KRW 2,385.00 | -2.25% | KRW 2,430.00 | KRW 2,640.00 | KRW 2,265.00 | 1.38M |
| 2026-07-08 | KRW 2,440.00 | -5.43% | KRW 2,500.00 | KRW 2,622.00 | KRW 2,410.00 | 945.63K |
| 2026-07-07 | KRW 2,580.00 | -4.80% | KRW 2,775.00 | KRW 3,050.00 | KRW 2,435.00 | 3.67M |
| 2026-07-06 | KRW 2,710.00 | -8.91% | KRW 3,070.00 | KRW 3,070.00 | KRW 2,610.00 | 4.05M |
| 2026-07-03 | KRW 2,975.00 | +29.91% | KRW 2,290.00 | KRW 2,975.00 | KRW 2,190.00 | 8.42M |
| 2026-07-02 | KRW 2,290.00 | -8.95% | KRW 2,515.00 | KRW 2,520.00 | KRW 2,245.00 | 787.91K |
| 2026-07-01 | KRW 2,515.00 | -4.73% | KRW 2,550.00 | KRW 2,675.00 | KRW 2,480.00 | 1.12M |
| 2026-06-30 | KRW 2,640.00 | +11.86% | KRW 2,380.00 | KRW 2,840.00 | KRW 2,375.00 | 3.05M |
| 2026-06-29 | KRW 2,360.00 | -6.35% | KRW 2,470.00 | KRW 2,475.00 | KRW 2,300.00 | 911.20K |
| 2026-06-26 | KRW 2,520.00 | +7.46% | KRW 2,370.00 | KRW 2,600.00 | KRW 2,215.00 | 1.62M |
| 2026-06-25 | KRW 2,345.00 | -8.75% | KRW 2,585.00 | KRW 2,830.00 | KRW 2,345.00 | 1.76M |
| 2026-06-24 | KRW 2,570.00 | -14.62% | KRW 2,940.00 | KRW 2,995.00 | KRW 2,530.00 | 2.30M |
| 2026-06-23 | KRW 3,010.00 | -6.23% | KRW 3,115.00 | KRW 3,260.00 | KRW 2,930.00 | 2.79M |
| 2026-06-22 | KRW 3,210.00 | +9.00% | KRW 3,160.00 | KRW 3,595.00 | KRW 2,985.00 | 11.03M |
| 2026-06-19 | KRW 2,945.00 | +4.43% | KRW 2,960.00 | KRW 3,460.00 | KRW 2,805.00 | 9.17M |
| 2026-06-18 | KRW 2,820.00 | +9.94% | KRW 2,680.00 | KRW 3,300.00 | KRW 2,640.00 | 15.70M |
| 2026-06-17 | KRW 2,565.00 | -6.90% | KRW 3,260.00 | KRW 3,350.00 | KRW 2,490.00 | 8.78M |
| 2026-06-16 | KRW 2,755.00 | +29.95% | KRW 2,180.00 | KRW 2,755.00 | KRW 2,180.00 | 1.34M |
| 2026-06-15 | KRW 2,120.00 | +0.95% | KRW 2,145.00 | KRW 2,370.00 | KRW 2,080.00 | 934.51K |
| 2026-06-12 | KRW 2,100.00 | 0.00% | KRW 2,185.00 | KRW 2,220.00 | KRW 2,080.00 | 665.99K |
| 2026-06-11 | KRW 2,100.00 | -0.24% | KRW 2,090.00 | KRW 2,125.00 | KRW 1,992.00 | 635.26K |
| 2026-06-10 | KRW 2,105.00 | -8.48% | KRW 2,290.00 | KRW 2,300.00 | KRW 2,085.00 | 4.04K |
| 2026-06-09 | KRW 2,300.00 | 0.00% | KRW 2,320.00 | KRW 2,630.00 | KRW 2,175.00 | 982.31K |
| 2026-06-08 | KRW 2,300.00 | -11.37% | KRW 2,380.00 | KRW 2,505.00 | KRW 2,175.00 | 654.33K |
| 2026-06-05 | KRW 2,595.00 | -8.79% | KRW 2,825.00 | KRW 2,825.00 | KRW 2,500.00 | 924.91K |
| 2026-06-04 | KRW 2,845.00 | +4.79% | KRW 2,710.00 | KRW 3,065.00 | KRW 2,540.00 | 1.41M |
| 2026-06-02 | KRW 2,715.00 | -10.98% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,640.00 | 2.15M |
| 2026-06-01 | KRW 3,050.00 | -2.87% | KRW 2,980.00 | KRW 3,880.00 | KRW 2,932.00 | 9.39M |
| 2026-05-29 | KRW 3,140.00 | +3.46% | KRW 3,150.00 | KRW 3,260.00 | KRW 2,915.00 | 2.00M |
| 2026-05-28 | KRW 3,035.00 | +6.12% | KRW 2,900.00 | KRW 3,265.00 | KRW 2,615.00 | 3.68M |
| 2026-05-27 | KRW 2,860.00 | -12.54% | KRW 3,280.00 | KRW 3,355.00 | KRW 2,830.00 | 2.53M |
| 2026-05-26 | KRW 3,270.00 | +0.62% | KRW 3,265.00 | KRW 3,455.00 | KRW 3,135.00 | 3.27M |
| 2026-05-22 | KRW 3,250.00 | +1.88% | KRW 3,090.00 | KRW 3,620.00 | KRW 3,000.00 | 8.04M |