Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 50,600.00 | 51,400.00 | 49,500.00 | 50,700.00 | 50,700.00 | 7,685 |
| 2024-01-30 | 51,100.00 | 51,500.00 | 49,800.00 | 50,700.00 | 50,700.00 | 8,124 |
| 2024-01-29 | 53,300.00 | 53,300.00 | 50,300.00 | 50,900.00 | 50,900.00 | 11,838 |
| 2024-01-26 | 51,500.00 | 52,700.00 | 51,100.00 | 52,700.00 | 52,700.00 | 7,220 |
| 2024-01-25 | 53,000.00 | 53,000.00 | 51,200.00 | 51,500.00 | 51,500.00 | 12,159 |
| 2024-01-24 | 51,800.00 | 53,000.00 | 51,600.00 | 53,000.00 | 53,000.00 | 12,637 |
| 2024-01-23 | 51,700.00 | 53,200.00 | 51,600.00 | 51,700.00 | 51,700.00 | 9,042 |
| 2024-01-22 | 53,500.00 | 53,500.00 | 51,700.00 | 52,100.00 | 52,100.00 | 16,327 |
| 2024-01-19 | 54,200.00 | 54,900.00 | 53,100.00 | 53,500.00 | 53,500.00 | 7,918 |
| 2024-01-18 | 54,100.00 | 54,700.00 | 53,200.00 | 54,200.00 | 54,200.00 | 8,245 |
| 2024-01-17 | 55,200.00 | 55,200.00 | 53,200.00 | 54,100.00 | 54,100.00 | 12,757 |
| 2024-01-16 | 55,200.00 | 56,000.00 | 54,200.00 | 55,200.00 | 55,200.00 | 6,866 |
| 2024-01-15 | 57,200.00 | 57,200.00 | 54,700.00 | 55,400.00 | 55,400.00 | 10,632 |
| 2024-01-12 | 57,000.00 | 57,300.00 | 55,100.00 | 56,300.00 | 56,300.00 | 16,103 |
| 2024-01-11 | 55,800.00 | 58,000.00 | 55,800.00 | 57,200.00 | 57,200.00 | 28,233 |
| 2024-01-10 | 56,800.00 | 56,800.00 | 55,000.00 | 56,000.00 | 56,000.00 | 10,375 |
| 2024-01-09 | 55,700.00 | 56,600.00 | 54,400.00 | 56,000.00 | 56,000.00 | 15,129 |
| 2024-01-08 | 54,000.00 | 54,900.00 | 53,100.00 | 54,600.00 | 54,600.00 | 8,989 |
| 2024-01-05 | 54,000.00 | 55,300.00 | 53,000.00 | 54,100.00 | 54,100.00 | 8,584 |
| 2024-01-04 | 55,100.00 | 55,400.00 | 52,500.00 | 54,000.00 | 54,000.00 | 22,295 |
| 2024-01-03 | 55,500.00 | 55,800.00 | 53,900.00 | 55,200.00 | 55,200.00 | 14,970 |
| 2024-01-02 | 56,100.00 | 56,300.00 | 55,200.00 | 55,800.00 | 55,800.00 | 13,248 |
| 2023-12-28 | 56,100.00 | 56,800.00 | 54,900.00 | 56,300.00 | 56,300.00 | 17,598 |
| 2023-12-27 | 53,600.00 | 55,800.00 | 53,600.00 | 55,400.00 | 55,400.00 | 27,512 |
| 2023-12-26 | 54,600.00 | 54,700.00 | 53,500.00 | 54,100.00 | 54,100.00 | 15,452 |
| 2023-12-22 | 54,800.00 | 55,700.00 | 54,000.00 | 54,700.00 | 54,700.00 | 23,352 |
| 2023-12-21 | 52,500.00 | 54,800.00 | 51,500.00 | 54,800.00 | 54,800.00 | 36,325 |
| 2023-12-20 | 53,200.00 | 53,900.00 | 52,300.00 | 53,000.00 | 53,000.00 | 25,457 |
| 2023-12-19 | 52,000.00 | 53,900.00 | 51,500.00 | 53,500.00 | 53,500.00 | 45,273 |
| 2023-12-18 | 51,600.00 | 53,100.00 | 51,600.00 | 51,800.00 | 51,800.00 | 14,530 |
| 2023-12-15 | 52,000.00 | 53,600.00 | 51,000.00 | 52,000.00 | 52,000.00 | 19,535 |
| 2023-12-14 | 50,400.00 | 52,100.00 | 49,550.00 | 51,800.00 | 51,800.00 | 30,642 |
| 2023-12-13 | 49,800.00 | 50,100.00 | 49,050.00 | 49,350.00 | 49,350.00 | 8,860 |
| 2023-12-12 | 49,900.00 | 51,000.00 | 48,600.00 | 50,100.00 | 50,100.00 | 11,461 |
| 2023-12-11 | 50,200.00 | 50,500.00 | 49,100.00 | 49,900.00 | 49,900.00 | 13,777 |
| 2023-12-08 | 48,750.00 | 50,800.00 | 47,950.00 | 50,500.00 | 50,500.00 | 25,904 |
| 2023-12-07 | 49,350.00 | 50,300.00 | 48,500.00 | 48,750.00 | 48,750.00 | 17,844 |
| 2023-12-06 | 48,600.00 | 49,400.00 | 47,600.00 | 48,750.00 | 48,750.00 | 10,898 |
| 2023-12-05 | 49,650.00 | 50,500.00 | 47,450.00 | 49,250.00 | 49,250.00 | 40,982 |
| 2023-12-04 | 51,800.00 | 52,100.00 | 49,900.00 | 50,600.00 | 50,600.00 | 24,502 |
| 2023-12-01 | 53,400.00 | 53,400.00 | 50,800.00 | 51,500.00 | 51,500.00 | 34,953 |
| 2023-11-30 | 51,300.00 | 59,800.00 | 51,300.00 | 53,200.00 | 53,200.00 | 215,435 |
| 2023-11-29 | 51,300.00 | 52,000.00 | 50,000.00 | 51,300.00 | 51,300.00 | 12,933 |
| 2023-11-28 | 50,700.00 | 51,900.00 | 50,200.00 | 50,800.00 | 50,800.00 | 9,711 |
| 2023-11-27 | 51,700.00 | 51,700.00 | 50,300.00 | 50,500.00 | 50,500.00 | 10,242 |
| 2023-11-24 | 51,500.00 | 51,900.00 | 50,500.00 | 51,700.00 | 51,700.00 | 5,274 |
| 2023-11-23 | 51,000.00 | 51,900.00 | 50,100.00 | 51,500.00 | 51,500.00 | 8,872 |
| 2023-11-22 | 51,100.00 | 51,500.00 | 49,950.00 | 50,800.00 | 50,800.00 | 9,609 |
| 2023-11-21 | 52,300.00 | 52,300.00 | 51,000.00 | 51,500.00 | 51,500.00 | 4,478 |
| 2023-11-20 | 51,200.00 | 52,200.00 | 50,500.00 | 51,700.00 | 51,700.00 | 8,974 |
| 2023-11-17 | 51,200.00 | 51,200.00 | 49,900.00 | 50,700.00 | 50,700.00 | 10,244 |
| 2023-11-16 | 51,900.00 | 52,400.00 | 50,400.00 | 51,300.00 | 51,300.00 | 9,344 |
| 2023-11-15 | 53,000.00 | 53,000.00 | 50,900.00 | 51,300.00 | 51,300.00 | 13,708 |
| 2023-11-14 | 49,100.00 | 52,000.00 | 49,100.00 | 51,500.00 | 51,500.00 | 16,117 |
| 2023-11-13 | 50,100.00 | 50,400.00 | 48,700.00 | 49,450.00 | 49,450.00 | 6,968 |
| 2023-11-10 | 50,200.00 | 50,200.00 | 48,800.00 | 49,900.00 | 49,900.00 | 8,770 |
| 2023-11-09 | 51,200.00 | 51,200.00 | 49,850.00 | 50,500.00 | 50,500.00 | 9,799 |
| 2023-11-08 | 51,100.00 | 52,000.00 | 49,850.00 | 51,200.00 | 51,200.00 | 10,983 |
| 2023-11-07 | 52,200.00 | 52,200.00 | 49,400.00 | 51,500.00 | 51,500.00 | 11,533 |
| 2023-11-06 | 50,600.00 | 52,600.00 | 49,850.00 | 52,200.00 | 52,200.00 | 24,642 |
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.