Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 49,200.00 | 50,000.00 | 48,500.00 | 49,250.00 | 49,250.00 | 11,332 |
| 2023-11-02 | 45,750.00 | 49,750.00 | 45,750.00 | 49,150.00 | 49,150.00 | 25,530 |
| 2023-11-01 | 46,050.00 | 47,400.00 | 44,850.00 | 44,950.00 | 44,950.00 | 16,108 |
| 2023-10-31 | 47,400.00 | 48,000.00 | 45,700.00 | 46,300.00 | 46,300.00 | 16,059 |
| 2023-10-30 | 46,500.00 | 47,900.00 | 46,500.00 | 47,600.00 | 47,600.00 | 11,076 |
| 2023-10-27 | 46,000.00 | 48,000.00 | 45,500.00 | 46,750.00 | 46,750.00 | 18,278 |
| 2023-10-26 | 45,800.00 | 47,400.00 | 45,600.00 | 46,600.00 | 46,600.00 | 15,747 |
| 2023-10-25 | 49,200.00 | 49,450.00 | 47,500.00 | 47,550.00 | 47,550.00 | 10,693 |
| 2023-10-24 | 46,900.00 | 49,500.00 | 45,800.00 | 49,050.00 | 49,050.00 | 39,278 |
| 2023-10-23 | 49,000.00 | 50,100.00 | 46,450.00 | 46,900.00 | 46,900.00 | 41,882 |
| 2023-10-20 | 52,000.00 | 52,800.00 | 49,600.00 | 50,300.00 | 50,300.00 | 32,364 |
| 2023-10-19 | 54,000.00 | 54,800.00 | 51,100.00 | 52,800.00 | 52,800.00 | 31,158 |
| 2023-10-18 | 55,000.00 | 56,200.00 | 52,500.00 | 55,000.00 | 55,000.00 | 10,645 |
| 2023-10-17 | 54,700.00 | 56,600.00 | 54,700.00 | 55,500.00 | 55,500.00 | 10,334 |
| 2023-10-16 | 55,200.00 | 55,600.00 | 53,300.00 | 54,200.00 | 54,200.00 | 14,189 |
| 2023-10-13 | 56,300.00 | 56,900.00 | 55,000.00 | 56,000.00 | 56,000.00 | 9,514 |
| 2023-10-12 | 52,700.00 | 57,000.00 | 52,700.00 | 56,600.00 | 56,600.00 | 22,044 |
| 2023-10-11 | 53,500.00 | 54,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 11,361 |
| 2023-10-10 | 55,600.00 | 56,200.00 | 52,000.00 | 53,300.00 | 53,300.00 | 50,080 |
| 2023-10-06 | 55,500.00 | 56,700.00 | 55,500.00 | 56,300.00 | 56,300.00 | 13,411 |
| 2023-10-05 | 58,500.00 | 59,000.00 | 54,000.00 | 56,300.00 | 56,300.00 | 42,279 |
| 2023-10-04 | 59,600.00 | 60,200.00 | 57,400.00 | 58,000.00 | 58,000.00 | 30,757 |
| 2023-09-27 | 58,000.00 | 61,000.00 | 57,500.00 | 60,800.00 | 60,800.00 | 25,552 |
| 2023-09-26 | 59,300.00 | 60,200.00 | 57,900.00 | 58,600.00 | 58,600.00 | 21,338 |
| 2023-09-25 | 60,500.00 | 61,200.00 | 58,500.00 | 59,400.00 | 59,400.00 | 40,180 |
| 2023-09-22 | 61,000.00 | 62,700.00 | 60,800.00 | 61,200.00 | 61,200.00 | 31,992 |
| 2023-09-21 | 61,600.00 | 64,700.00 | 61,100.00 | 61,600.00 | 61,600.00 | 85,029 |
| 2023-09-20 | 58,500.00 | 62,500.00 | 58,100.00 | 62,100.00 | 62,100.00 | 78,367 |
| 2023-09-19 | 60,000.00 | 60,700.00 | 57,700.00 | 58,300.00 | 58,300.00 | 46,939 |
| 2023-09-18 | 55,800.00 | 61,000.00 | 55,100.00 | 59,600.00 | 59,600.00 | 212,841 |
| 2023-09-15 | 56,000.00 | 57,400.00 | 55,300.00 | 55,500.00 | 55,500.00 | 25,310 |
| 2023-09-14 | 54,500.00 | 56,200.00 | 53,800.00 | 55,900.00 | 55,900.00 | 18,589 |
| 2023-09-13 | 54,000.00 | 55,300.00 | 52,000.00 | 54,500.00 | 54,500.00 | 44,236 |
| 2023-09-12 | 56,100.00 | 57,400.00 | 54,500.00 | 54,500.00 | 54,500.00 | 52,569 |
| 2023-09-11 | 58,400.00 | 58,700.00 | 56,200.00 | 56,900.00 | 56,900.00 | 38,107 |
| 2023-09-08 | 58,200.00 | 59,100.00 | 55,700.00 | 58,400.00 | 58,400.00 | 53,544 |
| 2023-09-07 | 57,700.00 | 60,300.00 | 57,700.00 | 58,200.00 | 58,200.00 | 56,958 |
| 2023-09-06 | 56,400.00 | 59,000.00 | 56,200.00 | 58,500.00 | 58,500.00 | 86,054 |
| 2023-09-05 | 54,800.00 | 57,400.00 | 54,800.00 | 56,300.00 | 56,300.00 | 53,396 |
| 2023-09-04 | 54,700.00 | 56,100.00 | 54,100.00 | 55,200.00 | 55,200.00 | 33,435 |
| 2023-09-01 | 53,700.00 | 55,600.00 | 52,600.00 | 55,000.00 | 55,000.00 | 78,381 |
| 2023-08-31 | 53,300.00 | 53,700.00 | 52,100.00 | 53,300.00 | 53,300.00 | 37,453 |
| 2023-08-30 | 53,400.00 | 54,300.00 | 52,600.00 | 53,200.00 | 53,200.00 | 36,164 |
| 2023-08-29 | 52,000.00 | 53,200.00 | 51,600.00 | 53,000.00 | 53,000.00 | 41,789 |
| 2023-08-28 | 51,600.00 | 52,600.00 | 51,400.00 | 52,000.00 | 52,000.00 | 29,073 |
| 2023-08-25 | 50,100.00 | 52,400.00 | 49,900.00 | 52,000.00 | 52,000.00 | 49,376 |
| 2023-08-24 | 52,700.00 | 52,800.00 | 50,500.00 | 50,700.00 | 50,700.00 | 44,391 |
| 2023-08-23 | 49,550.00 | 53,400.00 | 49,550.00 | 52,200.00 | 52,200.00 | 120,845 |
| 2023-08-22 | 49,550.00 | 50,000.00 | 48,500.00 | 49,450.00 | 49,450.00 | 42,863 |
| 2023-08-21 | 48,300.00 | 49,650.00 | 47,950.00 | 49,500.00 | 49,500.00 | 58,408 |
| 2023-08-18 | 46,200.00 | 49,300.00 | 45,450.00 | 48,050.00 | 48,050.00 | 90,995 |
| 2023-08-17 | 45,450.00 | 47,850.00 | 45,000.00 | 47,500.00 | 47,500.00 | 84,800 |
| 2023-08-16 | 46,850.00 | 47,300.00 | 45,000.00 | 46,050.00 | 46,050.00 | 118,259 |
| 2023-08-14 | 50,800.00 | 51,000.00 | 47,500.00 | 47,550.00 | 47,550.00 | 141,865 |
| 2023-08-11 | 51,600.00 | 52,800.00 | 50,600.00 | 50,700.00 | 50,700.00 | 65,509 |
| 2023-08-10 | 51,900.00 | 52,100.00 | 50,700.00 | 51,600.00 | 51,600.00 | 49,603 |
| 2023-08-09 | 51,200.00 | 53,400.00 | 51,200.00 | 52,200.00 | 52,200.00 | 71,960 |
| 2023-08-08 | 53,300.00 | 53,700.00 | 50,400.00 | 52,100.00 | 52,100.00 | 136,453 |
| 2023-08-07 | 55,600.00 | 56,000.00 | 52,700.00 | 52,900.00 | 52,900.00 | 144,312 |
| 2023-08-04 | 53,900.00 | 57,600.00 | 53,700.00 | 57,000.00 | 57,000.00 | 145,234 |
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.