Skymoons Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 1,622.00 | 1,770.00 | 1,509.00 | 1,600.00 | 1,600.00 | 836,592 |
| 2023-05-09 | 1,672.00 | 1,705.00 | 1,622.00 | 1,622.00 | 1,622.00 | 197,531 |
| 2023-05-08 | 1,710.00 | 1,722.00 | 1,655.00 | 1,672.00 | 1,672.00 | 154,497 |
| 2023-05-04 | 1,724.00 | 1,726.00 | 1,651.00 | 1,710.00 | 1,710.00 | 148,223 |
| 2023-05-03 | 1,741.00 | 1,797.00 | 1,690.00 | 1,730.00 | 1,730.00 | 225,534 |
| 2023-05-02 | 1,662.00 | 1,733.00 | 1,658.00 | 1,733.00 | 1,733.00 | 221,820 |
| 2023-04-28 | 1,710.00 | 1,727.00 | 1,605.00 | 1,662.00 | 1,662.00 | 378,512 |
| 2023-04-27 | 1,639.00 | 1,745.00 | 1,639.00 | 1,693.00 | 1,693.00 | 319,629 |
| 2023-04-26 | 1,728.00 | 1,728.00 | 1,599.00 | 1,639.00 | 1,639.00 | 376,368 |
| 2023-04-25 | 1,795.00 | 1,800.00 | 1,696.00 | 1,728.00 | 1,728.00 | 368,323 |
| 2023-04-24 | 1,833.00 | 1,868.00 | 1,750.00 | 1,795.00 | 1,795.00 | 385,912 |
| 2023-04-21 | 1,985.00 | 1,985.00 | 1,789.00 | 1,815.00 | 1,815.00 | 844,300 |
| 2023-04-20 | 2,015.00 | 2,020.00 | 1,979.00 | 1,985.00 | 1,985.00 | 571,292 |
| 2023-04-19 | 2,010.00 | 2,095.00 | 1,974.00 | 2,000.00 | 2,000.00 | 1,194,846 |
| 2023-04-18 | 2,050.00 | 2,100.00 | 1,989.00 | 1,991.00 | 1,991.00 | 1,242,984 |
| 2023-04-17 | 1,973.00 | 2,135.00 | 1,959.00 | 2,045.00 | 2,045.00 | 3,214,077 |
| 2023-04-14 | 1,897.00 | 2,060.00 | 1,897.00 | 1,959.00 | 1,959.00 | 1,766,919 |
| 2023-04-13 | 1,925.00 | 2,080.00 | 1,803.00 | 1,897.00 | 1,897.00 | 2,678,417 |
| 2023-04-12 | 2,080.00 | 2,225.00 | 1,915.00 | 1,925.00 | 1,925.00 | 4,156,333 |
| 2023-04-11 | 2,025.00 | 2,120.00 | 1,883.00 | 1,981.00 | 1,981.00 | 3,139,123 |
| 2023-04-10 | 2,110.00 | 2,350.00 | 1,920.00 | 2,030.00 | 2,030.00 | 9,299,245 |
| 2023-04-07 | 2,240.00 | 2,895.00 | 2,000.00 | 2,100.00 | 2,100.00 | 19,475,020 |
| 2023-04-06 | 1,988.00 | 2,230.00 | 1,716.00 | 2,230.00 | 2,230.00 | 13,947,490 |
| 2023-04-05 | 1,320.00 | 1,716.00 | 1,320.00 | 1,716.00 | 1,716.00 | 7,187,338 |
| 2023-04-04 | 1,313.00 | 1,370.00 | 1,272.00 | 1,320.00 | 1,320.00 | 1,242,426 |
| 2023-04-03 | 1,221.00 | 1,376.00 | 1,202.00 | 1,309.00 | 1,309.00 | 2,822,973 |
| 2023-03-31 | 1,289.00 | 1,290.00 | 1,155.00 | 1,199.00 | 1,199.00 | 2,165,515 |
| 2023-03-30 | 1,658.00 | 1,900.00 | 1,218.00 | 1,273.00 | 1,273.00 | 7,477,063 |
← NewerPage 15 of 15 · 868 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.