Sungdo Engineering & Construction Co., Ltd. (KOSDAQ:037350)
South Korea
· Delayed Price · Currency is KRW 13,700
0.00 (0.00%)
At close: Apr 29, 2026
KOSDAQ:037350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,700.00 | 13,800.00 | 13,370.00 | 13,700.00 | 13,700.00 | - | 183,838 |
| Apr 28, 2026 | 13,900.00 | 13,900.00 | 13,250.00 | 13,700.00 | 13,700.00 | -1.51% | 217,424 |
| Apr 27, 2026 | 14,000.00 | 14,450.00 | 13,610.00 | 13,910.00 | 13,910.00 | 3.04% | 496,094 |
| Apr 24, 2026 | 12,450.00 | 13,500.00 | 12,320.00 | 13,500.00 | 13,500.00 | 9.76% | 673,539 |
| Apr 23, 2026 | 12,380.00 | 12,560.00 | 12,140.00 | 12,300.00 | 12,300.00 | 0.82% | 303,339 |
| Apr 22, 2026 | 12,210.00 | 12,210.00 | 11,800.00 | 12,200.00 | 12,200.00 | -0.65% | 187,424 |
| Apr 21, 2026 | 12,570.00 | 12,750.00 | 12,070.00 | 12,280.00 | 12,280.00 | -0.41% | 228,157 |
| Apr 20, 2026 | 12,440.00 | 12,720.00 | 12,150.00 | 12,330.00 | 12,330.00 | -1.75% | 209,296 |
| Apr 17, 2026 | 11,880.00 | 12,750.00 | 11,850.00 | 12,550.00 | 12,550.00 | 5.64% | 428,400 |
| Apr 16, 2026 | 11,710.00 | 11,970.00 | 11,370.00 | 11,880.00 | 11,880.00 | 1.71% | 236,097 |
| Apr 15, 2026 | 11,920.00 | 11,980.00 | 11,500.00 | 11,680.00 | 11,680.00 | 4.29% | 344,984 |
| Apr 14, 2026 | 10,940.00 | 11,350.00 | 10,810.00 | 11,200.00 | 11,200.00 | 5.16% | 271,598 |
| Apr 13, 2026 | 10,600.00 | 10,870.00 | 10,460.00 | 10,650.00 | 10,650.00 | -1.02% | 161,512 |
| Apr 10, 2026 | 10,300.00 | 10,900.00 | 10,250.00 | 10,760.00 | 10,760.00 | 7.60% | 234,636 |
| Apr 9, 2026 | 10,150.00 | 10,170.00 | 9,770.00 | 10,000.00 | 10,000.00 | -2.63% | 151,547 |
| Apr 8, 2026 | 9,910.00 | 10,360.00 | 9,770.00 | 10,270.00 | 10,270.00 | 9.02% | 244,651 |
| Apr 7, 2026 | 9,390.00 | 9,760.00 | 9,270.00 | 9,420.00 | 9,420.00 | 2.84% | 202,757 |
| Apr 6, 2026 | 9,380.00 | 9,500.00 | 9,130.00 | 9,160.00 | 9,160.00 | -1.93% | 108,998 |
| Apr 3, 2026 | 9,300.00 | 9,650.00 | 9,300.00 | 9,340.00 | 9,340.00 | 2.64% | 125,541 |
| Apr 2, 2026 | 10,150.00 | 10,150.00 | 9,000.00 | 9,100.00 | 9,100.00 | -9.45% | 296,417 |
| Apr 1, 2026 | 9,670.00 | 10,120.00 | 9,650.00 | 10,050.00 | 10,050.00 | 8.18% | 246,414 |
| Mar 31, 2026 | 9,550.00 | 9,660.00 | 9,220.00 | 9,290.00 | 9,290.00 | -5.40% | 239,080 |
| Mar 30, 2026 | 9,700.00 | 9,950.00 | 9,520.00 | 9,820.00 | 9,820.00 | -3.82% | 152,798 |
| Mar 27, 2026 | 10,010.00 | 10,340.00 | 9,880.00 | 10,210.00 | 10,210.00 | -1.83% | 340,224 |
| Mar 26, 2026 | 10,900.00 | 10,900.00 | 10,020.00 | 10,400.00 | 10,400.00 | -4.94% | 335,546 |
| Mar 25, 2026 | 11,230.00 | 11,230.00 | 10,700.00 | 10,940.00 | 10,940.00 | 0.55% | 398,559 |
| Mar 24, 2026 | 11,820.00 | 11,820.00 | 10,750.00 | 10,880.00 | 10,880.00 | -4.14% | 408,694 |
| Mar 23, 2026 | 11,870.00 | 12,140.00 | 11,180.00 | 11,350.00 | 11,350.00 | -8.39% | 403,982 |
| Mar 20, 2026 | 12,220.00 | 12,800.00 | 12,120.00 | 12,390.00 | 12,390.00 | 2.57% | 493,018 |
| Mar 19, 2026 | 11,790.00 | 12,390.00 | 11,700.00 | 12,080.00 | 12,080.00 | -1.39% | 516,529 |
| Mar 18, 2026 | 11,230.00 | 12,660.00 | 11,180.00 | 12,250.00 | 12,250.00 | 12.28% | 1,187,458 |
| Mar 17, 2026 | 10,970.00 | 11,340.00 | 10,760.00 | 10,910.00 | 10,910.00 | 1.96% | 412,793 |
| Mar 16, 2026 | 10,880.00 | 10,880.00 | 10,430.00 | 10,700.00 | 10,700.00 | -1.38% | 213,684 |
| Mar 13, 2026 | 10,520.00 | 11,290.00 | 10,400.00 | 10,850.00 | 10,850.00 | -1.27% | 325,807 |
| Mar 12, 2026 | 11,300.00 | 11,400.00 | 10,460.00 | 10,990.00 | 10,990.00 | -3.85% | 405,300 |
| Mar 11, 2026 | 11,390.00 | 11,780.00 | 10,810.00 | 11,430.00 | 11,430.00 | 4.48% | 712,100 |
| Mar 10, 2026 | 10,850.00 | 11,300.00 | 10,520.00 | 10,940.00 | 10,940.00 | 5.91% | 464,450 |
| Mar 9, 2026 | 10,490.00 | 10,980.00 | 9,990.00 | 10,330.00 | 10,330.00 | -9.39% | 570,015 |
| Mar 6, 2026 | 10,470.00 | 11,670.00 | 10,450.00 | 11,400.00 | 11,400.00 | 5.56% | 728,013 |
| Mar 5, 2026 | 10,970.00 | 11,250.00 | 10,510.00 | 10,800.00 | 10,800.00 | 8.87% | 740,242 |
| Mar 4, 2026 | 11,310.00 | 11,780.00 | 9,210.00 | 9,920.00 | 9,920.00 | -19.02% | 1,221,234 |
| Mar 3, 2026 | 10,800.00 | 13,500.00 | 10,610.00 | 12,250.00 | 12,250.00 | 12.49% | 2,366,727 |
| Feb 27, 2026 | 9,460.00 | 12,250.00 | 9,120.00 | 10,890.00 | 10,890.00 | 15.12% | 3,193,759 |
| Feb 26, 2026 | 8,990.00 | 9,740.00 | 8,700.00 | 9,460.00 | 9,460.00 | 10.90% | 1,427,278 |
| Feb 25, 2026 | 8,500.00 | 9,240.00 | 8,350.00 | 8,530.00 | 8,530.00 | 8.94% | 1,188,411 |
| Feb 24, 2026 | 7,470.00 | 7,890.00 | 7,260.00 | 7,830.00 | 7,830.00 | 4.26% | 336,812 |
| Feb 23, 2026 | 7,550.00 | 7,670.00 | 7,380.00 | 7,510.00 | 7,510.00 | 0.67% | 234,574 |
| Feb 20, 2026 | 7,670.00 | 7,670.00 | 7,430.00 | 7,460.00 | 7,460.00 | -1.32% | 175,760 |
| Feb 19, 2026 | 7,380.00 | 7,800.00 | 7,210.00 | 7,560.00 | 7,560.00 | 3.99% | 275,989 |
| Feb 13, 2026 | 7,140.00 | 7,460.00 | 7,060.00 | 7,270.00 | 7,270.00 | 0.97% | 156,495 |
| Feb 12, 2026 | 7,270.00 | 7,350.00 | 7,120.00 | 7,200.00 | 7,200.00 | -0.83% | 152,705 |
| Feb 11, 2026 | 7,300.00 | 7,350.00 | 7,170.00 | 7,260.00 | 7,260.00 | -0.55% | 75,133 |
| Feb 10, 2026 | 7,430.00 | 7,490.00 | 7,230.00 | 7,300.00 | 7,300.00 | -0.95% | 188,299 |
| Feb 9, 2026 | 7,350.00 | 7,440.00 | 7,190.00 | 7,370.00 | 7,370.00 | 6.81% | 396,921 |
| Feb 6, 2026 | 6,880.00 | 7,560.00 | 6,560.00 | 6,900.00 | 6,900.00 | -2.54% | 479,081 |
| Feb 5, 2026 | 7,190.00 | 7,500.00 | 7,070.00 | 7,080.00 | 7,080.00 | -3.28% | 158,877 |
| Feb 4, 2026 | 7,180.00 | 7,330.00 | 7,150.00 | 7,320.00 | 7,320.00 | 1.24% | 124,331 |
| Feb 3, 2026 | 7,110.00 | 7,320.00 | 6,950.00 | 7,230.00 | 7,230.00 | 2.41% | 226,574 |
| Feb 2, 2026 | 7,240.00 | 7,270.00 | 7,010.00 | 7,060.00 | 7,060.00 | -4.85% | 158,915 |
| Jan 30, 2026 | 7,300.00 | 7,480.00 | 7,100.00 | 7,420.00 | 7,420.00 | 1.09% | 229,361 |
| Jan 29, 2026 | 7,290.00 | 7,420.00 | 6,950.00 | 7,340.00 | 7,340.00 | 3.82% | 228,294 |
| Jan 28, 2026 | 7,270.00 | 7,360.00 | 7,030.00 | 7,070.00 | 7,070.00 | -1.81% | 172,096 |
| Jan 27, 2026 | 6,850.00 | 7,230.00 | 6,810.00 | 7,200.00 | 7,200.00 | 5.57% | 180,518 |
| Jan 26, 2026 | 6,510.00 | 6,950.00 | 6,470.00 | 6,820.00 | 6,820.00 | 4.44% | 176,587 |
| Jan 23, 2026 | 6,320.00 | 6,580.00 | 6,320.00 | 6,530.00 | 6,530.00 | 3.32% | 89,982 |
| Jan 22, 2026 | 6,300.00 | 6,470.00 | 6,190.00 | 6,320.00 | 6,320.00 | 1.94% | 87,835 |
| Jan 21, 2026 | 6,430.00 | 6,430.00 | 6,000.00 | 6,200.00 | 6,200.00 | -2.36% | 134,560 |
| Jan 20, 2026 | 6,230.00 | 6,360.00 | 6,150.00 | 6,350.00 | 6,350.00 | 2.09% | 121,297 |
| Jan 19, 2026 | 6,340.00 | 6,340.00 | 6,090.00 | 6,220.00 | 6,220.00 | -1.11% | 86,982 |
| Jan 16, 2026 | 6,290.00 | 6,340.00 | 6,210.00 | 6,290.00 | 6,290.00 | 0.96% | 60,848 |
| Jan 15, 2026 | 6,200.00 | 6,260.00 | 6,130.00 | 6,230.00 | 6,230.00 | 0.48% | 56,359 |
| Jan 14, 2026 | 6,130.00 | 6,280.00 | 5,980.00 | 6,200.00 | 6,200.00 | 1.14% | 163,507 |
| Jan 13, 2026 | 6,390.00 | 6,410.00 | 6,100.00 | 6,130.00 | 6,130.00 | -4.07% | 207,036 |
| Jan 12, 2026 | 6,650.00 | 6,670.00 | 6,330.00 | 6,390.00 | 6,390.00 | -3.77% | 193,938 |
| Jan 9, 2026 | 6,810.00 | 6,990.00 | 6,640.00 | 6,640.00 | 6,640.00 | -2.50% | 219,943 |
| Jan 8, 2026 | 6,670.00 | 7,000.00 | 6,550.00 | 6,810.00 | 6,810.00 | 2.25% | 222,279 |
| Jan 7, 2026 | 6,980.00 | 7,090.00 | 6,640.00 | 6,660.00 | 6,660.00 | -3.90% | 213,279 |
| Jan 6, 2026 | 7,330.00 | 7,350.00 | 6,720.00 | 6,930.00 | 6,930.00 | -6.48% | 473,982 |
| Jan 5, 2026 | 6,430.00 | 7,450.00 | 6,430.00 | 7,410.00 | 7,410.00 | 15.78% | 654,977 |
| Jan 2, 2026 | 6,010.00 | 6,450.00 | 5,960.00 | 6,400.00 | 6,400.00 | 6.49% | 137,270 |
| Dec 30, 2025 | 6,160.00 | 6,290.00 | 6,010.00 | 6,010.00 | 6,010.00 | -3.06% | 68,780 |
| Dec 29, 2025 | 6,300.00 | 6,350.00 | 6,090.00 | 6,200.00 | 6,200.00 | -2.97% | 96,264 |
| Dec 26, 2025 | 6,480.00 | 6,530.00 | 6,300.00 | 6,390.00 | 6,390.00 | -1.54% | 201,335 |
| Dec 24, 2025 | 6,340.00 | 6,540.00 | 6,320.00 | 6,490.00 | 6,490.00 | 1.72% | 156,064 |
| Dec 23, 2025 | 6,220.00 | 6,490.00 | 6,160.00 | 6,380.00 | 6,380.00 | 2.08% | 158,945 |
| Dec 22, 2025 | 6,260.00 | 6,330.00 | 6,170.00 | 6,250.00 | 6,250.00 | - | 79,642 |
| Dec 19, 2025 | 6,210.00 | 6,290.00 | 6,150.00 | 6,250.00 | 6,250.00 | 0.81% | 62,944 |
| Dec 18, 2025 | 6,290.00 | 6,400.00 | 6,010.00 | 6,200.00 | 6,200.00 | -2.05% | 157,733 |
| Dec 17, 2025 | 6,400.00 | 6,440.00 | 6,290.00 | 6,330.00 | 6,330.00 | - | 48,993 |
| Dec 16, 2025 | 6,500.00 | 6,640.00 | 6,290.00 | 6,330.00 | 6,330.00 | -2.01% | 64,103 |
| Dec 15, 2025 | 6,580.00 | 6,610.00 | 6,340.00 | 6,460.00 | 6,460.00 | -2.27% | 119,169 |
| Dec 12, 2025 | 6,250.00 | 6,620.00 | 6,250.00 | 6,610.00 | 6,610.00 | 5.76% | 157,161 |
| Dec 11, 2025 | 6,240.00 | 6,290.00 | 6,020.00 | 6,250.00 | 6,250.00 | 0.97% | 126,660 |
| Dec 10, 2025 | 6,310.00 | 6,350.00 | 6,150.00 | 6,190.00 | 6,190.00 | -1.12% | 104,262 |
| Dec 9, 2025 | 6,020.00 | 6,320.00 | 5,970.00 | 6,260.00 | 6,260.00 | 2.79% | 187,526 |
| Dec 8, 2025 | 6,100.00 | 6,210.00 | 6,020.00 | 6,090.00 | 6,090.00 | - | 89,120 |
| Dec 5, 2025 | 5,880.00 | 6,120.00 | 5,870.00 | 6,090.00 | 6,090.00 | 3.57% | 151,690 |
| Dec 4, 2025 | 5,900.00 | 5,930.00 | 5,780.00 | 5,880.00 | 5,880.00 | 0.51% | 36,092 |
| Dec 3, 2025 | 5,770.00 | 5,850.00 | 5,740.00 | 5,850.00 | 5,850.00 | 1.74% | 52,279 |
| Dec 2, 2025 | 5,740.00 | 5,760.00 | 5,650.00 | 5,750.00 | 5,750.00 | 0.52% | 28,832 |