Sungdo Engineering & Construction Co., Ltd. (KOSDAQ:037350)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 5,720.00 | 5,790.00 | 5,640.00 | 5,720.00 | 5,720.00 | - | 45,917 |
| Nov 28, 2025 | 5,610.00 | 5,810.00 | 5,610.00 | 5,720.00 | 5,720.00 | 2.88% | 46,372 |
| Nov 27, 2025 | 5,610.00 | 5,680.00 | 5,540.00 | 5,560.00 | 5,560.00 | -0.54% | 70,903 |
| Nov 26, 2025 | 5,720.00 | 5,800.00 | 5,500.00 | 5,590.00 | 5,590.00 | -2.61% | 105,132 |
| Nov 25, 2025 | 5,900.00 | 5,900.00 | 5,650.00 | 5,740.00 | 5,740.00 | 0.70% | 77,781 |
| Nov 24, 2025 | 5,710.00 | 5,750.00 | 5,560.00 | 5,700.00 | 5,700.00 | 1.06% | 56,414 |
| Nov 21, 2025 | 5,550.00 | 5,730.00 | 5,540.00 | 5,640.00 | 5,640.00 | 0.36% | 100,075 |
| Nov 20, 2025 | 5,490.00 | 5,650.00 | 5,480.00 | 5,620.00 | 5,620.00 | 2.74% | 61,097 |
| Nov 19, 2025 | 5,390.00 | 5,490.00 | 5,300.00 | 5,470.00 | 5,470.00 | 1.48% | 79,146 |
| Nov 18, 2025 | 5,700.00 | 5,760.00 | 5,350.00 | 5,390.00 | 5,390.00 | -6.10% | 194,367 |
| Nov 17, 2025 | 5,540.00 | 5,840.00 | 5,530.00 | 5,740.00 | 5,740.00 | 4.55% | 223,304 |
| Nov 14, 2025 | 5,310.00 | 5,640.00 | 5,200.00 | 5,490.00 | 5,490.00 | 3.20% | 286,392 |
| Nov 13, 2025 | 5,300.00 | 5,360.00 | 5,170.00 | 5,320.00 | 5,320.00 | 0.76% | 70,832 |
| Nov 12, 2025 | 5,030.00 | 5,290.00 | 4,950.00 | 5,280.00 | 5,280.00 | 5.92% | 158,640 |
| Nov 11, 2025 | 4,905.00 | 5,020.00 | 4,905.00 | 4,985.00 | 4,985.00 | 0.91% | 53,874 |
| Nov 10, 2025 | 4,800.00 | 4,945.00 | 4,800.00 | 4,940.00 | 4,940.00 | 2.92% | 37,302 |
| Nov 7, 2025 | 4,855.00 | 4,950.00 | 4,765.00 | 4,800.00 | 4,800.00 | -2.04% | 38,558 |
| Nov 6, 2025 | 4,800.00 | 4,910.00 | 4,710.00 | 4,900.00 | 4,900.00 | 2.08% | 75,351 |
| Nov 5, 2025 | 4,845.00 | 4,850.00 | 4,690.00 | 4,800.00 | 4,800.00 | -0.93% | 69,292 |
| Nov 4, 2025 | 4,755.00 | 4,855.00 | 4,710.00 | 4,845.00 | 4,845.00 | 1.89% | 38,935 |
| Nov 3, 2025 | 4,870.00 | 4,870.00 | 4,730.00 | 4,755.00 | 4,755.00 | -1.96% | 68,372 |
| Oct 31, 2025 | 4,835.00 | 4,870.00 | 4,800.00 | 4,850.00 | 4,850.00 | 0.31% | 35,641 |
| Oct 30, 2025 | 5,000.00 | 5,000.00 | 4,835.00 | 4,835.00 | 4,835.00 | -2.42% | 64,227 |
| Oct 29, 2025 | 5,040.00 | 5,040.00 | 4,925.00 | 4,955.00 | 4,955.00 | -0.30% | 20,292 |
| Oct 28, 2025 | 5,010.00 | 5,050.00 | 4,930.00 | 4,970.00 | 4,970.00 | -0.80% | 22,911 |
| Oct 27, 2025 | 5,030.00 | 5,060.00 | 4,960.00 | 5,010.00 | 5,010.00 | -0.40% | 43,848 |
| Oct 24, 2025 | 4,940.00 | 5,050.00 | 4,900.00 | 5,030.00 | 5,030.00 | 1.82% | 58,151 |
| Oct 23, 2025 | 4,945.00 | 4,960.00 | 4,865.00 | 4,940.00 | 4,940.00 | -0.20% | 40,114 |
| Oct 22, 2025 | 4,845.00 | 4,970.00 | 4,780.00 | 4,950.00 | 4,950.00 | 2.17% | 73,602 |
| Oct 21, 2025 | 4,840.00 | 4,935.00 | 4,790.00 | 4,845.00 | 4,845.00 | 0.10% | 87,845 |
| Oct 20, 2025 | 4,855.00 | 4,880.00 | 4,765.00 | 4,840.00 | 4,840.00 | -0.31% | 34,806 |
| Oct 17, 2025 | 5,000.00 | 5,040.00 | 4,820.00 | 4,855.00 | 4,855.00 | -3.86% | 116,930 |
| Oct 16, 2025 | 5,100.00 | 5,150.00 | 5,020.00 | 5,050.00 | 5,050.00 | -1.17% | 50,542 |
| Oct 15, 2025 | 5,100.00 | 5,120.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.20% | 73,531 |
| Oct 14, 2025 | 5,260.00 | 5,320.00 | 5,030.00 | 5,100.00 | 5,100.00 | -2.86% | 154,674 |
| Oct 13, 2025 | 5,350.00 | 5,360.00 | 5,220.00 | 5,250.00 | 5,250.00 | -3.67% | 82,128 |
| Oct 10, 2025 | 5,490.00 | 5,520.00 | 5,370.00 | 5,450.00 | 5,450.00 | 1.87% | 110,505 |
| Oct 2, 2025 | 5,230.00 | 5,410.00 | 5,100.00 | 5,350.00 | 5,350.00 | 3.48% | 182,531 |
| Oct 1, 2025 | 5,130.00 | 5,200.00 | 5,050.00 | 5,170.00 | 5,170.00 | 0.98% | 61,712 |
| Sep 30, 2025 | 5,210.00 | 5,230.00 | 5,110.00 | 5,120.00 | 5,120.00 | -2.10% | 47,346 |
| Sep 29, 2025 | 5,060.00 | 5,280.00 | 5,060.00 | 5,230.00 | 5,230.00 | 3.36% | 91,086 |
| Sep 26, 2025 | 5,010.00 | 5,110.00 | 4,995.00 | 5,060.00 | 5,060.00 | - | 73,634 |
| Sep 25, 2025 | 4,990.00 | 5,110.00 | 4,980.00 | 5,060.00 | 5,060.00 | 1.40% | 44,282 |
| Sep 24, 2025 | 5,060.00 | 5,090.00 | 4,940.00 | 4,990.00 | 4,990.00 | -1.96% | 74,898 |
| Sep 23, 2025 | 5,140.00 | 5,180.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.97% | 103,033 |
| Sep 22, 2025 | 5,100.00 | 5,220.00 | 5,030.00 | 5,140.00 | 5,140.00 | 0.39% | 99,025 |