Skip to main content
Sungdo Engineering & Construction Co., Ltd. (KOSDAQ:037350)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,400
+600 (5.56%)
At close: Mar 6, 2026

KOSDAQ:037350 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610,470.0011,670.0010,450.0011,400.0011,400.005.56%728,013
Mar 5, 202610,970.0011,250.0010,510.0010,800.0010,800.008.87%740,242
Mar 4, 202611,310.0011,780.009,210.009,920.009,920.00-19.02%1,221,234
Mar 3, 202610,800.0013,500.0010,610.0012,250.0012,250.0012.49%2,366,727
Feb 27, 20269,460.0012,250.009,120.0010,890.0010,890.0015.12%3,193,759
Feb 26, 20268,990.009,740.008,700.009,460.009,460.0010.90%1,427,278
Feb 25, 20268,500.009,240.008,350.008,530.008,530.008.94%1,188,411
Feb 24, 20267,470.007,890.007,260.007,830.007,830.004.26%336,812
Feb 23, 20267,550.007,670.007,380.007,510.007,510.000.67%234,574
Feb 20, 20267,670.007,670.007,430.007,460.007,460.00-1.32%175,760
Feb 19, 20267,380.007,800.007,210.007,560.007,560.003.99%275,989
Feb 13, 20267,140.007,460.007,060.007,270.007,270.000.97%156,495
Feb 12, 20267,270.007,350.007,120.007,200.007,200.00-0.83%152,705
Feb 11, 20267,300.007,350.007,170.007,260.007,260.00-0.55%75,133
Feb 10, 20267,430.007,490.007,230.007,300.007,300.00-0.95%188,299
Feb 9, 20267,350.007,440.007,190.007,370.007,370.006.81%396,921
Feb 6, 20266,880.007,560.006,560.006,900.006,900.00-2.54%479,081
Feb 5, 20267,190.007,500.007,070.007,080.007,080.00-3.28%158,877
Feb 4, 20267,180.007,330.007,150.007,320.007,320.001.24%124,331
Feb 3, 20267,110.007,320.006,950.007,230.007,230.002.41%226,574
Feb 2, 20267,240.007,270.007,010.007,060.007,060.00-4.85%158,915
Jan 30, 20267,300.007,480.007,100.007,420.007,420.001.09%229,361
Jan 29, 20267,290.007,420.006,950.007,340.007,340.003.82%228,294
Jan 28, 20267,270.007,360.007,030.007,070.007,070.00-1.81%172,096
Jan 27, 20266,850.007,230.006,810.007,200.007,200.005.57%180,518
Jan 26, 20266,510.006,950.006,470.006,820.006,820.004.44%176,587
Jan 23, 20266,320.006,580.006,320.006,530.006,530.003.32%89,982
Jan 22, 20266,300.006,470.006,190.006,320.006,320.001.94%87,835
Jan 21, 20266,430.006,430.006,000.006,200.006,200.00-2.36%134,560
Jan 20, 20266,230.006,360.006,150.006,350.006,350.002.09%121,297
Jan 19, 20266,340.006,340.006,090.006,220.006,220.00-1.11%86,982
Jan 16, 20266,290.006,340.006,210.006,290.006,290.000.96%60,848
Jan 15, 20266,200.006,260.006,130.006,230.006,230.000.48%56,359
Jan 14, 20266,130.006,280.005,980.006,200.006,200.001.14%163,507
Jan 13, 20266,390.006,410.006,100.006,130.006,130.00-4.07%207,036
Jan 12, 20266,650.006,670.006,330.006,390.006,390.00-3.77%193,938
Jan 9, 20266,810.006,990.006,640.006,640.006,640.00-2.50%219,943
Jan 8, 20266,670.007,000.006,550.006,810.006,810.002.25%222,279
Jan 7, 20266,980.007,090.006,640.006,660.006,660.00-3.90%213,279
Jan 6, 20267,330.007,350.006,720.006,930.006,930.00-6.48%473,982
Jan 5, 20266,430.007,450.006,430.007,410.007,410.0015.78%654,977
Jan 2, 20266,010.006,450.005,960.006,400.006,400.006.49%137,270
Dec 30, 20256,160.006,290.006,010.006,010.006,010.00-3.06%68,780
Dec 29, 20256,300.006,350.006,090.006,200.006,200.00-2.97%96,264
Dec 26, 20256,480.006,530.006,300.006,390.006,390.00-1.54%201,335
Dec 24, 20256,340.006,540.006,320.006,490.006,490.001.72%156,064
Dec 23, 20256,220.006,490.006,160.006,380.006,380.002.08%158,945
Dec 22, 20256,260.006,330.006,170.006,250.006,250.00-79,642
Dec 19, 20256,210.006,290.006,150.006,250.006,250.000.81%62,944
Dec 18, 20256,290.006,400.006,010.006,200.006,200.00-2.05%157,733
Dec 17, 20256,400.006,440.006,290.006,330.006,330.00-48,993
Dec 16, 20256,500.006,640.006,290.006,330.006,330.00-2.01%64,103
Dec 15, 20256,580.006,610.006,340.006,460.006,460.00-2.27%119,169
Dec 12, 20256,250.006,620.006,250.006,610.006,610.005.76%157,161
Dec 11, 20256,240.006,290.006,020.006,250.006,250.000.97%126,660
Dec 10, 20256,310.006,350.006,150.006,190.006,190.00-1.12%104,262
Dec 9, 20256,020.006,320.005,970.006,260.006,260.002.79%187,526
Dec 8, 20256,100.006,210.006,020.006,090.006,090.00-89,120
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