Skip to main content
Sungdo Engineering & Construction Co., Ltd. (KOSDAQ:037350)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,090.00
+210.00 (3.57%)
At close: Dec 5, 2025

KOSDAQ:037350 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,880.006,120.005,870.006,090.006,090.003.57%151,690
Dec 4, 20255,900.005,930.005,780.005,880.005,880.000.51%36,092
Dec 3, 20255,770.005,850.005,740.005,850.005,850.001.74%52,279
Dec 2, 20255,740.005,760.005,650.005,750.005,750.000.52%28,832
Dec 1, 20255,720.005,790.005,640.005,720.005,720.00-45,917
Nov 28, 20255,610.005,810.005,610.005,720.005,720.002.88%46,372
Nov 27, 20255,610.005,680.005,540.005,560.005,560.00-0.54%70,903
Nov 26, 20255,720.005,800.005,500.005,590.005,590.00-2.61%105,132
Nov 25, 20255,900.005,900.005,650.005,740.005,740.000.70%77,781
Nov 24, 20255,710.005,750.005,560.005,700.005,700.001.06%56,414
Nov 21, 20255,550.005,730.005,540.005,640.005,640.000.36%100,075
Nov 20, 20255,490.005,650.005,480.005,620.005,620.002.74%61,097
Nov 19, 20255,390.005,490.005,300.005,470.005,470.001.48%79,146
Nov 18, 20255,700.005,760.005,350.005,390.005,390.00-6.10%194,367
Nov 17, 20255,540.005,840.005,530.005,740.005,740.004.55%223,304
Nov 14, 20255,310.005,640.005,200.005,490.005,490.003.20%286,392
Nov 13, 20255,300.005,360.005,170.005,320.005,320.000.76%70,832
Nov 12, 20255,030.005,290.004,950.005,280.005,280.005.92%158,640
Nov 11, 20254,905.005,020.004,905.004,985.004,985.000.91%53,874
Nov 10, 20254,800.004,945.004,800.004,940.004,940.002.92%37,302
Nov 7, 20254,855.004,950.004,765.004,800.004,800.00-2.04%38,558
Nov 6, 20254,800.004,910.004,710.004,900.004,900.002.08%75,351
Nov 5, 20254,845.004,850.004,690.004,800.004,800.00-0.93%69,292
Nov 4, 20254,755.004,855.004,710.004,845.004,845.001.89%38,935
Nov 3, 20254,870.004,870.004,730.004,755.004,755.00-1.96%68,372
Oct 31, 20254,835.004,870.004,800.004,850.004,850.000.31%35,641
Oct 30, 20255,000.005,000.004,835.004,835.004,835.00-2.42%64,227
Oct 29, 20255,040.005,040.004,925.004,955.004,955.00-0.30%20,292
Oct 28, 20255,010.005,050.004,930.004,970.004,970.00-0.80%22,911
Oct 27, 20255,030.005,060.004,960.005,010.005,010.00-0.40%43,848
Oct 24, 20254,940.005,050.004,900.005,030.005,030.001.82%58,151
Oct 23, 20254,945.004,960.004,865.004,940.004,940.00-0.20%40,114
Oct 22, 20254,845.004,970.004,780.004,950.004,950.002.17%73,602
Oct 21, 20254,840.004,935.004,790.004,845.004,845.000.10%87,845
Oct 20, 20254,855.004,880.004,765.004,840.004,840.00-0.31%34,806
Oct 17, 20255,000.005,040.004,820.004,855.004,855.00-3.86%116,930
Oct 16, 20255,100.005,150.005,020.005,050.005,050.00-1.17%50,542
Oct 15, 20255,100.005,120.005,050.005,110.005,110.000.20%73,531
Oct 14, 20255,260.005,320.005,030.005,100.005,100.00-2.86%154,674
Oct 13, 20255,350.005,360.005,220.005,250.005,250.00-3.67%82,128
Oct 10, 20255,490.005,520.005,370.005,450.005,450.001.87%110,505
Oct 2, 20255,230.005,410.005,100.005,350.005,350.003.48%182,531
Oct 1, 20255,130.005,200.005,050.005,170.005,170.000.98%61,712
Sep 30, 20255,210.005,230.005,110.005,120.005,120.00-2.10%47,346
Sep 29, 20255,060.005,280.005,060.005,230.005,230.003.36%91,086
Sep 26, 20255,010.005,110.004,995.005,060.005,060.00-73,634
Sep 25, 20254,990.005,110.004,980.005,060.005,060.001.40%44,282
Sep 24, 20255,060.005,090.004,940.004,990.004,990.00-1.96%74,898
Sep 23, 20255,140.005,180.005,050.005,090.005,090.00-0.97%103,033
Sep 22, 20255,100.005,220.005,030.005,140.005,140.000.39%99,025
Sep 19, 20255,190.005,340.005,110.005,120.005,120.00-2.48%111,742
Sep 18, 20255,060.005,290.004,985.005,250.005,250.005.00%165,885
Sep 17, 20255,050.005,060.004,995.005,000.005,000.00-0.99%72,176
Sep 16, 20255,060.005,100.004,995.005,050.005,050.00-0.20%73,939
Sep 15, 20254,950.005,120.004,935.005,060.005,060.002.53%262,852
Sep 12, 20254,910.004,985.004,910.004,935.004,935.000.51%83,518
Sep 11, 20254,910.004,950.004,875.004,910.004,910.00-72,606
Sep 10, 20254,870.004,920.004,870.004,910.004,910.000.72%39,132
Sep 9, 20254,800.004,925.004,800.004,875.004,875.001.35%61,068
Sep 8, 20254,770.004,810.004,750.004,810.004,810.000.63%94,082
Sep 5, 20254,765.004,835.004,750.004,780.004,780.00-0.31%26,627
Sep 4, 20254,845.004,845.004,715.004,795.004,795.000.84%61,530
Sep 3, 20254,770.004,790.004,720.004,755.004,755.000.11%42,419
Sep 2, 20254,710.004,755.004,655.004,750.004,750.000.85%41,795
Sep 1, 20254,760.004,780.004,695.004,710.004,710.00-1.26%29,173
Aug 29, 20254,750.004,800.004,715.004,770.004,770.001.27%76,832
Aug 28, 20254,640.005,000.004,640.004,710.004,710.000.96%223,331
Aug 27, 20254,675.004,700.004,640.004,665.004,665.00-0.21%14,503
Aug 26, 20254,655.004,710.004,635.004,675.004,675.000.11%10,971
Aug 25, 20254,660.004,685.004,610.004,670.004,670.000.21%15,973
Aug 22, 20254,650.004,880.004,595.004,660.004,660.000.22%32,150
Aug 21, 20254,630.004,655.004,585.004,650.004,650.000.32%18,012
Aug 20, 20254,730.004,730.004,520.004,635.004,635.00-2.11%77,725
Aug 19, 20254,810.004,810.004,685.004,735.004,735.00-1.76%66,536
Aug 18, 20254,685.004,880.004,675.004,820.004,820.004.90%241,775
Aug 14, 20254,605.004,645.004,550.004,595.004,595.00-0.22%22,605
Aug 13, 20254,615.004,650.004,580.004,605.004,605.00-0.54%28,831
Aug 12, 20254,580.004,635.004,575.004,630.004,630.000.43%24,803
Aug 11, 20254,650.004,700.004,595.004,610.004,610.00-1.28%34,759
Aug 8, 20254,685.004,715.004,575.004,670.004,670.00-0.32%36,713
Aug 7, 20254,705.004,710.004,670.004,685.004,685.00-0.43%17,603
Aug 6, 20254,640.004,715.004,605.004,705.004,705.001.40%38,071
Aug 5, 20254,590.004,675.004,590.004,640.004,640.000.76%31,641
Aug 4, 20254,500.004,605.004,490.004,605.004,605.002.33%16,625
Aug 1, 20254,700.004,705.004,465.004,500.004,500.00-4.26%74,740
Jul 31, 20254,675.004,750.004,655.004,700.004,700.000.11%24,408
Jul 30, 20254,655.004,705.004,640.004,695.004,695.000.32%11,235
Jul 29, 20254,645.004,680.004,565.004,680.004,680.001.30%15,950
Jul 28, 20254,665.004,740.004,575.004,620.004,620.00-1.49%67,027
Jul 25, 20254,705.004,715.004,645.004,690.004,690.00-0.32%35,370
Jul 24, 20254,790.004,800.004,675.004,705.004,705.00-1.67%72,022
Jul 23, 20254,775.004,795.004,715.004,785.004,785.000.31%18,804
Jul 22, 20254,820.004,865.004,740.004,770.004,770.00-1.45%41,793
Jul 21, 20254,865.004,880.004,810.004,840.004,840.00-0.51%38,195
Jul 18, 20254,945.004,985.004,780.004,865.004,865.00-1.72%116,388
Jul 17, 20254,935.004,950.004,880.004,950.004,950.000.81%43,163
Jul 16, 20255,000.005,000.004,890.004,910.004,910.00-1.01%79,486
Jul 15, 20255,020.005,080.004,925.004,960.004,960.00-1.98%83,406
Jul 14, 20254,940.005,070.004,910.005,060.005,060.002.43%116,286
Jul 11, 20254,985.004,985.004,915.004,940.004,940.000.20%39,057