Sungmoon Electronics Co., Ltd. (KRX:014910)
South Korea
· Delayed Price · Currency is KRW 2,020.00
+255.00 (14.45%)
At close: Apr 29, 2026
Sungmoon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,755.00 | 2,230.00 | 1,750.00 | 2,020.00 | 2,020.00 | 14.45% | 7,565,150 |
| Apr 28, 2026 | 1,813.00 | 1,849.00 | 1,765.00 | 1,765.00 | 1,765.00 | -2.59% | 210,440 |
| Apr 27, 2026 | 1,914.00 | 1,950.00 | 1,756.00 | 1,812.00 | 1,812.00 | 1.51% | 467,440 |
| Apr 24, 2026 | 1,693.00 | 1,785.00 | 1,682.00 | 1,785.00 | 1,785.00 | 5.56% | 331,778 |
| Apr 23, 2026 | 1,720.00 | 1,722.00 | 1,676.00 | 1,691.00 | 1,691.00 | -1.34% | 254,091 |
| Apr 22, 2026 | 1,731.00 | 1,740.00 | 1,685.00 | 1,714.00 | 1,714.00 | -0.17% | 292,597 |
| Apr 21, 2026 | 1,755.00 | 1,780.00 | 1,707.00 | 1,717.00 | 1,717.00 | -2.00% | 178,523 |
| Apr 20, 2026 | 1,754.00 | 1,780.00 | 1,701.00 | 1,752.00 | 1,752.00 | -0.45% | 303,953 |
| Apr 17, 2026 | 1,800.00 | 1,812.00 | 1,732.00 | 1,760.00 | 1,760.00 | -1.73% | 268,187 |
| Apr 16, 2026 | 1,809.00 | 1,868.00 | 1,776.00 | 1,791.00 | 1,791.00 | - | 509,484 |
| Apr 15, 2026 | 1,831.00 | 1,864.00 | 1,778.00 | 1,791.00 | 1,791.00 | -2.08% | 430,712 |
| Apr 14, 2026 | 1,736.00 | 1,965.00 | 1,716.00 | 1,829.00 | 1,829.00 | 5.72% | 1,409,722 |
| Apr 13, 2026 | 1,699.00 | 1,769.00 | 1,665.00 | 1,730.00 | 1,730.00 | 1.70% | 283,190 |
| Apr 10, 2026 | 1,660.00 | 1,713.00 | 1,654.00 | 1,701.00 | 1,701.00 | 2.78% | 277,652 |
| Apr 9, 2026 | 1,628.00 | 1,672.00 | 1,628.00 | 1,655.00 | 1,655.00 | -1.14% | 107,017 |
| Apr 8, 2026 | 1,607.00 | 1,688.00 | 1,607.00 | 1,674.00 | 1,674.00 | 4.30% | 286,574 |
| Apr 7, 2026 | 1,592.00 | 1,652.00 | 1,586.00 | 1,605.00 | 1,605.00 | 0.82% | 216,015 |
| Apr 6, 2026 | 1,573.00 | 1,638.00 | 1,550.00 | 1,592.00 | 1,592.00 | 1.27% | 260,688 |
| Apr 3, 2026 | 1,524.00 | 1,572.00 | 1,500.00 | 1,572.00 | 1,572.00 | 4.17% | 297,809 |
| Apr 2, 2026 | 1,710.00 | 1,710.00 | 1,437.00 | 1,509.00 | 1,509.00 | -10.34% | 978,042 |
| Apr 1, 2026 | 1,589.00 | 1,686.00 | 1,588.00 | 1,683.00 | 1,683.00 | 6.86% | 208,833 |
| Mar 31, 2026 | 1,613.00 | 1,655.00 | 1,560.00 | 1,575.00 | 1,575.00 | -2.36% | 221,754 |
| Mar 30, 2026 | 1,611.00 | 1,643.00 | 1,550.00 | 1,613.00 | 1,613.00 | -2.24% | 164,089 |
| Mar 27, 2026 | 1,633.00 | 1,699.00 | 1,580.00 | 1,650.00 | 1,650.00 | 1.04% | 178,505 |
| Mar 26, 2026 | 1,669.00 | 1,685.00 | 1,613.00 | 1,633.00 | 1,633.00 | -2.16% | 129,362 |
| Mar 25, 2026 | 1,666.00 | 1,704.00 | 1,642.00 | 1,669.00 | 1,669.00 | 0.18% | 208,825 |
| Mar 24, 2026 | 1,617.00 | 1,700.00 | 1,560.00 | 1,666.00 | 1,666.00 | 3.67% | 265,889 |
| Mar 23, 2026 | 1,670.00 | 1,670.00 | 1,595.00 | 1,607.00 | 1,607.00 | -4.80% | 183,577 |
| Mar 20, 2026 | 1,652.00 | 1,717.00 | 1,644.00 | 1,688.00 | 1,688.00 | 1.63% | 263,716 |
| Mar 19, 2026 | 1,690.00 | 1,690.00 | 1,617.00 | 1,661.00 | 1,661.00 | -2.29% | 262,639 |
| Mar 18, 2026 | 1,745.00 | 1,770.00 | 1,692.00 | 1,700.00 | 1,700.00 | -2.58% | 381,031 |
| Mar 17, 2026 | 1,716.00 | 1,785.00 | 1,716.00 | 1,745.00 | 1,745.00 | 1.69% | 313,941 |
| Mar 16, 2026 | 1,726.00 | 1,730.00 | 1,680.00 | 1,716.00 | 1,716.00 | -0.58% | 180,786 |
| Mar 13, 2026 | 1,742.00 | 1,742.00 | 1,597.00 | 1,726.00 | 1,726.00 | -1.09% | 179,349 |
| Mar 12, 2026 | 1,705.00 | 1,748.00 | 1,684.00 | 1,745.00 | 1,745.00 | 1.81% | 239,692 |
| Mar 11, 2026 | 1,694.00 | 1,735.00 | 1,660.00 | 1,714.00 | 1,714.00 | 1.18% | 295,726 |
| Mar 10, 2026 | 1,675.00 | 1,710.00 | 1,640.00 | 1,694.00 | 1,694.00 | 4.76% | 354,477 |
| Mar 9, 2026 | 1,626.00 | 1,650.00 | 1,524.00 | 1,617.00 | 1,617.00 | -5.16% | 320,656 |
| Mar 6, 2026 | 1,690.00 | 1,715.00 | 1,614.00 | 1,705.00 | 1,705.00 | 1.43% | 307,499 |
| Mar 5, 2026 | 1,581.00 | 1,684.00 | 1,581.00 | 1,681.00 | 1,681.00 | 11.69% | 499,554 |
| Mar 4, 2026 | 1,690.00 | 1,690.00 | 1,491.00 | 1,505.00 | 1,505.00 | -11.21% | 547,674 |
| Mar 3, 2026 | 1,729.00 | 1,759.00 | 1,695.00 | 1,695.00 | 1,695.00 | -4.78% | 527,072 |
| Feb 27, 2026 | 1,872.00 | 1,888.00 | 1,771.00 | 1,780.00 | 1,780.00 | -1.93% | 749,463 |
| Feb 26, 2026 | 2,020.00 | 2,025.00 | 1,810.00 | 1,815.00 | 1,815.00 | -11.68% | 1,401,582 |
| Feb 25, 2026 | 1,819.00 | 2,200.00 | 1,761.00 | 2,055.00 | 2,055.00 | 12.97% | 5,088,739 |
| Feb 24, 2026 | 1,830.00 | 1,862.00 | 1,795.00 | 1,819.00 | 1,819.00 | -0.33% | 268,383 |
| Feb 23, 2026 | 1,880.00 | 1,900.00 | 1,818.00 | 1,825.00 | 1,825.00 | -2.20% | 336,426 |
| Feb 20, 2026 | 1,808.00 | 1,912.00 | 1,760.00 | 1,866.00 | 1,866.00 | 3.21% | 777,552 |
| Feb 19, 2026 | 1,827.00 | 1,834.00 | 1,737.00 | 1,808.00 | 1,808.00 | -0.06% | 540,032 |
| Feb 13, 2026 | 1,881.00 | 1,881.00 | 1,800.00 | 1,809.00 | 1,809.00 | -4.13% | 351,725 |
| Feb 12, 2026 | 1,900.00 | 1,900.00 | 1,848.00 | 1,887.00 | 1,887.00 | -0.05% | 427,054 |
| Feb 11, 2026 | 2,005.00 | 2,035.00 | 1,882.00 | 1,888.00 | 1,888.00 | -7.68% | 1,075,739 |
| Feb 10, 2026 | 1,955.00 | 2,185.00 | 1,917.00 | 2,045.00 | 2,045.00 | 7.63% | 2,410,298 |
| Feb 9, 2026 | 1,832.00 | 2,015.00 | 1,832.00 | 1,900.00 | 1,900.00 | 3.71% | 932,472 |
| Feb 6, 2026 | 1,825.00 | 1,867.00 | 1,701.00 | 1,832.00 | 1,832.00 | -3.58% | 810,246 |
| Feb 5, 2026 | 1,995.00 | 1,999.00 | 1,880.00 | 1,900.00 | 1,900.00 | -4.62% | 536,094 |
| Feb 4, 2026 | 1,990.00 | 2,015.00 | 1,793.00 | 1,992.00 | 1,992.00 | 0.10% | 563,267 |
| Feb 3, 2026 | 1,995.00 | 2,060.00 | 1,925.00 | 1,990.00 | 1,990.00 | 3.43% | 580,061 |
| Feb 2, 2026 | 1,995.00 | 2,065.00 | 1,916.00 | 1,924.00 | 1,924.00 | -4.28% | 867,926 |
| Jan 30, 2026 | 2,190.00 | 2,190.00 | 1,965.00 | 2,010.00 | 2,010.00 | -8.22% | 1,290,915 |
| Jan 29, 2026 | 2,110.00 | 2,265.00 | 2,080.00 | 2,190.00 | 2,190.00 | 4.53% | 1,448,947 |
| Jan 28, 2026 | 2,120.00 | 2,145.00 | 2,025.00 | 2,095.00 | 2,095.00 | -0.71% | 1,069,222 |
| Jan 27, 2026 | 2,130.00 | 2,260.00 | 2,085.00 | 2,110.00 | 2,110.00 | -2.76% | 1,043,431 |
| Jan 26, 2026 | 2,190.00 | 2,270.00 | 2,110.00 | 2,170.00 | 2,170.00 | -1.14% | 1,087,097 |
| Jan 23, 2026 | 2,315.00 | 2,380.00 | 2,195.00 | 2,195.00 | 2,195.00 | -1.35% | 1,109,469 |
| Jan 22, 2026 | 2,320.00 | 2,340.00 | 2,095.00 | 2,225.00 | 2,225.00 | -2.41% | 1,445,054 |
| Jan 21, 2026 | 2,435.00 | 2,500.00 | 2,195.00 | 2,280.00 | 2,280.00 | -9.34% | 1,737,974 |
| Jan 20, 2026 | 2,540.00 | 2,650.00 | 2,365.00 | 2,515.00 | 2,515.00 | 2.65% | 1,916,425 |
| Jan 19, 2026 | 2,515.00 | 2,615.00 | 2,245.00 | 2,450.00 | 2,450.00 | -2.00% | 3,784,283 |
| Jan 16, 2026 | 2,720.00 | 2,720.00 | 2,400.00 | 2,500.00 | 2,500.00 | -7.92% | 1,949,739 |
| Jan 15, 2026 | 2,825.00 | 2,845.00 | 2,330.00 | 2,715.00 | 2,715.00 | -3.55% | 4,128,609 |
| Jan 14, 2026 | 3,030.00 | 3,110.00 | 2,800.00 | 2,815.00 | 2,815.00 | -9.34% | 2,878,574 |
| Jan 13, 2026 | 3,300.00 | 3,620.00 | 2,850.00 | 3,105.00 | 3,105.00 | -1.27% | 5,994,747 |
| Jan 12, 2026 | 2,880.00 | 3,380.00 | 2,835.00 | 3,145.00 | 3,145.00 | 16.05% | 9,201,779 |
| Jan 9, 2026 | 2,590.00 | 3,165.00 | 2,585.00 | 2,710.00 | 2,710.00 | 11.29% | 17,956,830 |
| Jan 8, 2026 | 1,914.00 | 2,435.00 | 1,914.00 | 2,435.00 | 2,435.00 | 29.87% | 1,973,457 |
| Jan 7, 2026 | 1,945.00 | 1,945.00 | 1,870.00 | 1,875.00 | 1,875.00 | -3.55% | 787,354 |
| Jan 6, 2026 | 2,200.00 | 2,200.00 | 1,896.00 | 1,944.00 | 1,944.00 | -7.21% | 1,437,593 |
| Jan 5, 2026 | 1,692.00 | 2,195.00 | 1,692.00 | 2,095.00 | 2,095.00 | 23.96% | 17,393,819 |
| Jan 2, 2026 | 1,683.00 | 1,960.00 | 1,648.00 | 1,690.00 | 1,690.00 | 11.33% | 13,819,860 |
| Dec 30, 2025 | 1,168.00 | 1,518.00 | 1,168.00 | 1,518.00 | 1,518.00 | 29.97% | 5,890,161 |
| Dec 29, 2025 | 1,135.00 | 1,206.00 | 1,113.00 | 1,168.00 | 1,168.00 | 2.46% | 532,820 |
| Dec 26, 2025 | 1,115.00 | 1,273.00 | 1,095.00 | 1,140.00 | 1,140.00 | 2.24% | 1,674,590 |
| Dec 24, 2025 | 1,116.00 | 1,119.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0.09% | 29,927 |
| Dec 23, 2025 | 1,135.00 | 1,140.00 | 1,096.00 | 1,114.00 | 1,114.00 | -1.24% | 41,137 |
| Dec 22, 2025 | 1,149.00 | 1,149.00 | 1,127.00 | 1,128.00 | 1,128.00 | -1.05% | 53,147 |
| Dec 19, 2025 | 1,129.00 | 1,149.00 | 1,119.00 | 1,140.00 | 1,140.00 | 0.97% | 21,392 |
| Dec 18, 2025 | 1,090.00 | 1,132.00 | 1,090.00 | 1,129.00 | 1,129.00 | 3.48% | 70,780 |
| Dec 17, 2025 | 1,105.00 | 1,105.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.37% | 6,681 |
| Dec 16, 2025 | 1,120.00 | 1,139.00 | 1,095.00 | 1,095.00 | 1,095.00 | -3.18% | 16,274 |
| Dec 15, 2025 | 1,140.00 | 1,144.00 | 1,119.00 | 1,131.00 | 1,131.00 | -0.09% | 17,993 |
| Dec 12, 2025 | 1,148.00 | 1,166.00 | 1,130.00 | 1,132.00 | 1,132.00 | -2.41% | 26,450 |
| Dec 11, 2025 | 1,152.00 | 1,169.00 | 1,145.00 | 1,160.00 | 1,160.00 | 0.69% | 37,015 |
| Dec 10, 2025 | 1,158.00 | 1,165.00 | 1,140.00 | 1,152.00 | 1,152.00 | -0.52% | 21,232 |
| Dec 9, 2025 | 1,123.00 | 1,169.00 | 1,115.00 | 1,158.00 | 1,158.00 | 3.86% | 126,513 |
| Dec 8, 2025 | 1,103.00 | 1,130.00 | 1,090.00 | 1,115.00 | 1,115.00 | 1.09% | 37,521 |
| Dec 5, 2025 | 1,073.00 | 1,120.00 | 1,072.00 | 1,103.00 | 1,103.00 | 1.66% | 41,287 |
| Dec 4, 2025 | 1,077.00 | 1,109.00 | 1,077.00 | 1,085.00 | 1,085.00 | -0.46% | 32,944 |
| Dec 3, 2025 | 1,085.00 | 1,099.00 | 1,079.00 | 1,090.00 | 1,090.00 | 1.49% | 22,998 |
| Dec 2, 2025 | 1,070.00 | 1,084.00 | 1,061.00 | 1,074.00 | 1,074.00 | 0.37% | 14,564 |