Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 60,800.00 | 60,800.00 | 59,000.00 | 59,700.00 | 59,700.00 | 7,366 |
| 2024-04-29 | 60,800.00 | 61,300.00 | 60,400.00 | 60,500.00 | 60,500.00 | 5,580 |
| 2024-04-26 | 60,500.00 | 61,000.00 | 60,200.00 | 60,500.00 | 60,500.00 | 6,082 |
| 2024-04-25 | 61,400.00 | 61,500.00 | 60,500.00 | 61,000.00 | 61,000.00 | 6,106 |
| 2024-04-24 | 59,000.00 | 62,000.00 | 59,000.00 | 61,400.00 | 61,400.00 | 17,861 |
| 2024-04-23 | 58,000.00 | 59,300.00 | 57,700.00 | 58,800.00 | 58,800.00 | 10,544 |
| 2024-04-22 | 58,300.00 | 59,300.00 | 56,500.00 | 57,400.00 | 57,400.00 | 13,072 |
| 2024-04-19 | 59,700.00 | 60,000.00 | 57,300.00 | 58,300.00 | 58,300.00 | 16,028 |
| 2024-04-18 | 59,100.00 | 60,400.00 | 59,100.00 | 59,700.00 | 59,700.00 | 10,148 |
| 2024-04-17 | 59,500.00 | 60,400.00 | 59,000.00 | 59,300.00 | 59,300.00 | 5,821 |
| 2024-04-16 | 59,800.00 | 60,000.00 | 58,300.00 | 59,300.00 | 59,300.00 | 11,718 |
| 2024-04-15 | 60,800.00 | 61,000.00 | 59,400.00 | 60,500.00 | 60,500.00 | 9,992 |
| 2024-04-12 | 61,000.00 | 62,100.00 | 60,000.00 | 61,500.00 | 61,500.00 | 6,873 |
| 2024-04-11 | 60,400.00 | 61,300.00 | 59,900.00 | 60,000.00 | 60,000.00 | 7,309 |
| 2024-04-09 | 60,000.00 | 61,500.00 | 59,600.00 | 60,900.00 | 60,900.00 | 4,731 |
| 2024-04-08 | 61,000.00 | 61,000.00 | 58,900.00 | 59,600.00 | 59,600.00 | 14,784 |
| 2024-04-05 | 60,800.00 | 61,900.00 | 60,300.00 | 61,300.00 | 61,300.00 | 6,598 |
| 2024-04-04 | 60,000.00 | 61,400.00 | 59,200.00 | 61,400.00 | 61,400.00 | 11,176 |
| 2024-04-03 | 60,400.00 | 60,900.00 | 58,100.00 | 60,200.00 | 60,200.00 | 12,309 |
| 2024-04-02 | 62,600.00 | 62,600.00 | 59,700.00 | 60,400.00 | 60,400.00 | 25,501 |
| 2024-04-01 | 63,500.00 | 63,500.00 | 61,900.00 | 62,600.00 | 62,600.00 | 10,118 |
| 2024-03-29 | 63,400.00 | 63,700.00 | 61,100.00 | 63,300.00 | 63,300.00 | 17,710 |
| 2024-03-28 | 65,200.00 | 65,200.00 | 62,600.00 | 63,500.00 | 63,500.00 | 13,088 |
| 2024-03-27 | 64,200.00 | 64,800.00 | 63,700.00 | 64,800.00 | 64,800.00 | 8,956 |
| 2024-03-26 | 64,100.00 | 65,000.00 | 63,600.00 | 64,200.00 | 64,200.00 | 13,849 |
| 2024-03-25 | 63,200.00 | 64,500.00 | 63,100.00 | 64,300.00 | 64,300.00 | 8,999 |
| 2024-03-22 | 64,400.00 | 64,400.00 | 63,300.00 | 63,300.00 | 63,300.00 | 10,712 |
| 2024-03-21 | 63,000.00 | 64,800.00 | 63,000.00 | 64,700.00 | 64,700.00 | 15,678 |
| 2024-03-20 | 63,000.00 | 64,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | 10,815 |
| 2024-03-19 | 63,500.00 | 64,000.00 | 62,400.00 | 63,100.00 | 63,100.00 | 12,073 |
| 2024-03-18 | 65,000.00 | 65,800.00 | 63,700.00 | 64,000.00 | 64,000.00 | 17,931 |
| 2024-03-15 | 63,700.00 | 64,200.00 | 62,600.00 | 64,100.00 | 64,100.00 | 9,263 |
| 2024-03-14 | 63,200.00 | 64,500.00 | 62,300.00 | 64,100.00 | 64,100.00 | 13,926 |
| 2024-03-13 | 64,300.00 | 64,300.00 | 62,000.00 | 63,600.00 | 63,600.00 | 20,144 |
| 2024-03-12 | 63,100.00 | 65,400.00 | 62,800.00 | 64,400.00 | 64,400.00 | 19,546 |
| 2024-03-11 | 64,900.00 | 64,900.00 | 62,200.00 | 63,100.00 | 63,100.00 | 22,720 |
| 2024-03-08 | 65,600.00 | 66,800.00 | 62,100.00 | 65,000.00 | 65,000.00 | 55,368 |
| 2024-03-07 | 63,300.00 | 66,800.00 | 62,100.00 | 66,100.00 | 66,100.00 | 75,403 |
| 2024-03-06 | 61,700.00 | 64,700.00 | 60,500.00 | 63,200.00 | 63,200.00 | 29,081 |
| 2024-03-05 | 61,100.00 | 63,000.00 | 60,400.00 | 61,900.00 | 61,900.00 | 23,565 |
| 2024-03-04 | 62,700.00 | 62,700.00 | 60,400.00 | 61,500.00 | 61,500.00 | 23,337 |
| 2024-02-29 | 63,900.00 | 64,000.00 | 61,700.00 | 62,600.00 | 62,600.00 | 30,434 |
| 2024-02-28 | 60,100.00 | 63,400.00 | 60,000.00 | 63,200.00 | 63,200.00 | 50,384 |
| 2024-02-27 | 59,700.00 | 60,700.00 | 59,500.00 | 60,000.00 | 60,000.00 | 31,745 |
| 2024-02-26 | 60,700.00 | 61,100.00 | 59,100.00 | 60,100.00 | 60,100.00 | 39,809 |
| 2024-02-23 | 58,600.00 | 60,900.00 | 58,000.00 | 60,100.00 | 60,100.00 | 34,748 |
| 2024-02-22 | 58,800.00 | 61,100.00 | 57,300.00 | 59,400.00 | 59,400.00 | 45,599 |
| 2024-02-21 | 55,800.00 | 58,400.00 | 54,900.00 | 58,200.00 | 58,200.00 | 31,298 |
| 2024-02-20 | 54,900.00 | 56,900.00 | 53,600.00 | 56,300.00 | 56,300.00 | 15,786 |
| 2024-02-19 | 58,300.00 | 58,400.00 | 53,600.00 | 54,300.00 | 54,300.00 | 58,000 |
| 2024-02-16 | 56,600.00 | 60,400.00 | 55,900.00 | 58,300.00 | 58,300.00 | 107,064 |
| 2024-02-15 | 54,900.00 | 55,800.00 | 52,900.00 | 55,700.00 | 55,700.00 | 26,147 |
| 2024-02-14 | 53,300.00 | 55,000.00 | 53,000.00 | 54,900.00 | 54,900.00 | 10,811 |
| 2024-02-13 | 54,800.00 | 55,000.00 | 53,600.00 | 54,300.00 | 54,300.00 | 9,990 |
| 2024-02-08 | 54,200.00 | 55,500.00 | 53,800.00 | 54,600.00 | 54,600.00 | 7,171 |
| 2024-02-07 | 54,500.00 | 56,800.00 | 53,400.00 | 54,000.00 | 54,000.00 | 13,152 |
| 2024-02-06 | 51,600.00 | 55,600.00 | 51,500.00 | 54,500.00 | 54,500.00 | 28,630 |
| 2024-02-05 | 53,100.00 | 53,100.00 | 51,600.00 | 52,400.00 | 52,400.00 | 6,761 |
| 2024-02-02 | 50,700.00 | 53,800.00 | 50,400.00 | 53,100.00 | 53,100.00 | 14,514 |
| 2024-02-01 | 50,300.00 | 51,800.00 | 49,850.00 | 51,500.00 | 51,500.00 | 7,203 |
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.