Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 55,200.00 | 56,000.00 | 52,600.00 | 53,700.00 | 53,700.00 | 141,417 |
| 2023-08-02 | 57,000.00 | 57,900.00 | 54,500.00 | 54,600.00 | 54,600.00 | 179,167 |
| 2023-08-01 | 62,100.00 | 62,100.00 | 56,600.00 | 58,400.00 | 58,400.00 | 214,835 |
| 2023-07-31 | 55,900.00 | 63,200.00 | 55,000.00 | 61,500.00 | 61,500.00 | 410,618 |
| 2023-07-28 | 52,100.00 | 56,000.00 | 52,100.00 | 54,800.00 | 54,800.00 | 125,849 |
| 2023-07-27 | 54,700.00 | 57,900.00 | 51,700.00 | 53,600.00 | 53,600.00 | 239,005 |
| 2023-07-26 | 59,800.00 | 67,200.00 | 53,200.00 | 54,300.00 | 54,300.00 | 990,994 |
| 2023-07-25 | 54,900.00 | 66,500.00 | 54,800.00 | 59,800.00 | 59,800.00 | 1,054,987 |
| 2023-07-24 | 54,700.00 | 55,800.00 | 52,800.00 | 53,700.00 | 53,700.00 | 189,173 |
| 2023-07-21 | 50,300.00 | 57,300.00 | 50,000.00 | 56,700.00 | 56,700.00 | 337,105 |
| 2023-07-20 | 49,600.00 | 51,800.00 | 49,600.00 | 51,000.00 | 51,000.00 | 67,931 |
| 2023-07-19 | 54,200.00 | 54,500.00 | 50,100.00 | 50,300.00 | 50,300.00 | 143,811 |
| 2023-07-18 | 52,600.00 | 53,900.00 | 51,800.00 | 53,200.00 | 53,200.00 | 93,924 |
| 2023-07-17 | 55,000.00 | 55,000.00 | 51,200.00 | 52,600.00 | 52,600.00 | 130,814 |
| 2023-07-14 | 54,400.00 | 57,700.00 | 54,200.00 | 55,600.00 | 55,600.00 | 116,728 |
| 2023-07-13 | 55,900.00 | 55,900.00 | 53,300.00 | 54,000.00 | 54,000.00 | 113,488 |
| 2023-07-12 | 56,400.00 | 56,800.00 | 54,300.00 | 55,900.00 | 55,900.00 | 60,480 |
| 2023-07-11 | 53,500.00 | 56,500.00 | 53,500.00 | 56,200.00 | 56,200.00 | 108,002 |
| 2023-07-10 | 54,000.00 | 55,300.00 | 52,700.00 | 53,600.00 | 53,600.00 | 86,878 |
| 2023-07-07 | 52,500.00 | 55,100.00 | 52,400.00 | 55,000.00 | 55,000.00 | 68,301 |
| 2023-07-06 | 58,100.00 | 58,200.00 | 53,400.00 | 53,700.00 | 53,700.00 | 208,565 |
| 2023-07-05 | 56,100.00 | 59,500.00 | 56,100.00 | 58,500.00 | 58,500.00 | 205,356 |
| 2023-07-04 | 57,600.00 | 60,500.00 | 55,900.00 | 56,000.00 | 56,000.00 | 269,399 |
| 2023-07-03 | 55,500.00 | 58,400.00 | 55,500.00 | 56,700.00 | 56,700.00 | 244,199 |
| 2023-06-30 | 55,600.00 | 57,000.00 | 54,100.00 | 55,400.00 | 55,400.00 | 172,746 |
| 2023-06-29 | 59,900.00 | 60,000.00 | 55,400.00 | 56,100.00 | 56,100.00 | 182,310 |
| 2023-06-28 | 61,900.00 | 62,200.00 | 59,500.00 | 59,800.00 | 59,800.00 | 190,878 |
| 2023-06-27 | 64,100.00 | 64,800.00 | 61,200.00 | 61,500.00 | 61,500.00 | 198,140 |
| 2023-06-26 | 67,000.00 | 67,600.00 | 63,500.00 | 64,500.00 | 64,500.00 | 267,546 |
| 2023-06-23 | 70,500.00 | 71,300.00 | 67,000.00 | 68,700.00 | 68,700.00 | 249,945 |
| 2023-06-22 | 72,200.00 | 73,100.00 | 68,800.00 | 71,000.00 | 71,000.00 | 293,633 |
| 2023-06-21 | 65,100.00 | 80,900.00 | 64,700.00 | 73,100.00 | 73,100.00 | 1,998,522 |
| 2023-06-20 | 63,300.00 | 69,600.00 | 60,400.00 | 66,700.00 | 66,700.00 | 896,001 |
| 2023-06-19 | 60,400.00 | 64,600.00 | 60,300.00 | 61,600.00 | 61,600.00 | 302,908 |
| 2023-06-16 | 62,200.00 | 62,600.00 | 60,500.00 | 61,100.00 | 61,100.00 | 171,646 |
| 2023-06-15 | 64,200.00 | 64,400.00 | 60,500.00 | 61,000.00 | 61,000.00 | 258,646 |
| 2023-06-14 | 71,500.00 | 71,800.00 | 62,300.00 | 62,600.00 | 62,600.00 | 513,420 |
| 2023-06-13 | 60,000.00 | 75,400.00 | 59,600.00 | 70,700.00 | 70,700.00 | 2,216,793 |
| 2023-06-12 | 58,500.00 | 62,900.00 | 58,100.00 | 60,500.00 | 60,500.00 | 735,640 |
| 2023-06-09 | 64,700.00 | 65,100.00 | 57,600.00 | 59,100.00 | 59,100.00 | 1,204,452 |
| 2023-06-08 | 47,950.00 | 60,100.00 | 47,900.00 | 60,100.00 | 60,100.00 | 1,161,450 |
| 2023-06-07 | 44,200.00 | 47,000.00 | 43,750.00 | 46,300.00 | 46,300.00 | 199,215 |
| 2023-06-05 | 45,650.00 | 46,000.00 | 43,050.00 | 44,150.00 | 44,150.00 | 145,482 |
| 2023-06-02 | 43,950.00 | 45,050.00 | 42,700.00 | 44,800.00 | 44,800.00 | 126,716 |
| 2023-06-01 | 40,800.00 | 46,900.00 | 40,550.00 | 44,400.00 | 44,400.00 | 800,435 |
| 2023-05-31 | 41,000.00 | 47,000.00 | 40,400.00 | 40,550.00 | 40,550.00 | 577,648 |
| 2023-05-30 | 41,350.00 | 42,100.00 | 39,950.00 | 40,500.00 | 40,500.00 | 51,821 |
| 2023-05-26 | 41,400.00 | 42,650.00 | 40,800.00 | 41,200.00 | 41,200.00 | 55,179 |
| 2023-05-25 | 42,900.00 | 42,950.00 | 40,900.00 | 40,900.00 | 40,900.00 | 71,311 |
| 2023-05-24 | 40,850.00 | 42,950.00 | 40,500.00 | 42,950.00 | 42,950.00 | 50,201 |
| 2023-05-23 | 41,000.00 | 41,950.00 | 40,800.00 | 41,300.00 | 41,300.00 | 37,478 |
| 2023-05-22 | 38,900.00 | 41,300.00 | 38,850.00 | 41,000.00 | 41,000.00 | 60,686 |
| 2023-05-19 | 40,450.00 | 40,450.00 | 38,900.00 | 39,200.00 | 39,200.00 | 22,697 |
| 2023-05-18 | 39,350.00 | 40,300.00 | 39,100.00 | 39,900.00 | 39,900.00 | 31,366 |
| 2023-05-17 | 38,300.00 | 39,700.00 | 38,300.00 | 39,300.00 | 39,300.00 | 36,306 |
| 2023-05-16 | 39,050.00 | 39,650.00 | 38,200.00 | 38,850.00 | 38,850.00 | 48,440 |
| 2023-05-15 | 39,250.00 | 39,800.00 | 37,950.00 | 39,600.00 | 39,600.00 | 74,511 |
| 2023-05-12 | 40,800.00 | 41,200.00 | 39,200.00 | 40,000.00 | 40,000.00 | 78,126 |
| 2023-05-11 | 41,900.00 | 43,000.00 | 40,700.00 | 40,900.00 | 40,900.00 | 48,670 |
| 2023-05-10 | 41,300.00 | 43,200.00 | 41,200.00 | 41,750.00 | 41,750.00 | 52,326 |
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.