Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 42,250.00 | 42,600.00 | 40,350.00 | 41,800.00 | 41,800.00 | 72,376 |
| 2023-05-08 | 41,800.00 | 44,500.00 | 41,600.00 | 42,700.00 | 42,700.00 | 175,573 |
| 2023-05-04 | 40,550.00 | 41,650.00 | 40,300.00 | 40,950.00 | 40,950.00 | 67,752 |
| 2023-05-03 | 41,150.00 | 41,950.00 | 40,450.00 | 40,850.00 | 40,850.00 | 84,682 |
| 2023-05-02 | 41,650.00 | 42,400.00 | 40,100.00 | 41,900.00 | 41,900.00 | 144,746 |
| 2023-04-28 | 46,950.00 | 47,150.00 | 41,900.00 | 42,150.00 | 42,150.00 | 295,410 |
| 2023-04-27 | 44,300.00 | 53,200.00 | 43,500.00 | 47,700.00 | 47,700.00 | 1,511,289 |
| 2023-04-26 | 44,050.00 | 45,450.00 | 42,800.00 | 44,350.00 | 44,350.00 | 96,011 |
| 2023-04-25 | 44,500.00 | 44,950.00 | 42,250.00 | 44,400.00 | 44,400.00 | 126,973 |
| 2023-04-24 | 46,300.00 | 46,800.00 | 43,200.00 | 44,500.00 | 44,500.00 | 171,612 |
| 2023-04-21 | 48,500.00 | 50,800.00 | 45,950.00 | 46,300.00 | 46,300.00 | 527,305 |
| 2023-04-20 | 47,150.00 | 47,800.00 | 44,950.00 | 46,650.00 | 46,650.00 | 150,990 |
| 2023-04-19 | 48,200.00 | 48,650.00 | 46,350.00 | 46,650.00 | 46,650.00 | 157,535 |
| 2023-04-18 | 50,000.00 | 53,300.00 | 47,500.00 | 48,000.00 | 48,000.00 | 455,695 |
| 2023-04-17 | 48,250.00 | 49,700.00 | 47,100.00 | 49,600.00 | 49,600.00 | 218,326 |
| 2023-04-14 | 49,800.00 | 50,400.00 | 48,000.00 | 49,200.00 | 49,200.00 | 184,497 |
| 2023-04-13 | 48,450.00 | 50,400.00 | 47,250.00 | 48,650.00 | 48,650.00 | 251,745 |
| 2023-04-12 | 54,100.00 | 54,500.00 | 48,450.00 | 48,600.00 | 48,600.00 | 505,050 |
| 2023-04-11 | 61,600.00 | 61,600.00 | 53,000.00 | 55,800.00 | 55,800.00 | 310,129 |
| 2023-04-10 | 68,000.00 | 68,100.00 | 60,600.00 | 60,800.00 | 60,800.00 | 432,153 |
| 2023-04-07 | 61,000.00 | 62,500.00 | 59,200.00 | 61,000.00 | 61,000.00 | 170,458 |
| 2023-04-06 | 64,900.00 | 67,000.00 | 60,000.00 | 61,800.00 | 61,800.00 | 281,133 |
| 2023-04-05 | 61,600.00 | 71,000.00 | 61,100.00 | 67,000.00 | 67,000.00 | 669,681 |
| 2023-04-04 | 62,000.00 | 64,600.00 | 58,700.00 | 61,600.00 | 61,600.00 | 211,605 |
| 2023-04-03 | 60,000.00 | 63,600.00 | 57,400.00 | 63,100.00 | 63,100.00 | 214,493 |
| 2023-03-31 | 68,500.00 | 69,400.00 | 57,200.00 | 59,200.00 | 59,200.00 | 338,292 |
| 2023-03-30 | 73,900.00 | 75,700.00 | 68,000.00 | 68,500.00 | 68,500.00 | 233,013 |
| 2023-03-29 | 60,900.00 | 75,800.00 | 60,800.00 | 72,700.00 | 72,700.00 | 576,264 |
| 2023-03-28 | 58,600.00 | 62,200.00 | 56,400.00 | 62,000.00 | 62,000.00 | 322,125 |
| 2023-03-27 | 54,000.00 | 58,200.00 | 53,400.00 | 57,300.00 | 57,300.00 | 232,892 |
| 2023-03-24 | 55,800.00 | 56,500.00 | 51,800.00 | 54,800.00 | 54,800.00 | 247,171 |
| 2023-03-23 | 53,300.00 | 60,500.00 | 50,700.00 | 53,600.00 | 53,600.00 | 764,256 |
| 2023-03-22 | 54,200.00 | 56,200.00 | 52,500.00 | 54,500.00 | 54,500.00 | 315,789 |
| 2023-03-21 | 52,000.00 | 59,200.00 | 51,200.00 | 54,200.00 | 54,200.00 | 1,923,062 |
| 2023-03-20 | 46,100.00 | 55,000.00 | 46,000.00 | 54,100.00 | 54,100.00 | 3,245,676 |
| 2023-03-17 | 44,350.00 | 49,950.00 | 39,950.00 | 42,950.00 | 42,950.00 | 2,150,260 |
| 2023-03-16 | 43,150.00 | 45,550.00 | 42,450.00 | 44,000.00 | 44,000.00 | 215,590 |
| 2023-03-15 | 42,350.00 | 44,800.00 | 42,200.00 | 44,650.00 | 44,650.00 | 268,994 |
| 2023-03-14 | 41,450.00 | 41,600.00 | 40,850.00 | 41,250.00 | 41,250.00 | 239,285 |
| 2023-03-13 | 36,300.00 | 48,600.00 | 33,500.00 | 43,150.00 | 43,150.00 | 4,212,764 |
| 2023-03-10 | 44,100.00 | 47,350.00 | 36,800.00 | 37,400.00 | 37,400.00 | 3,385,684 |
| 2023-03-09 | 28,000.00 | 36,450.00 | 27,600.00 | 36,450.00 | 36,450.00 | 316,678 |
| 2023-03-08 | 28,200.00 | 28,200.00 | 26,500.00 | 28,050.00 | 28,050.00 | 20,646 |
| 2023-03-07 | 27,650.00 | 28,300.00 | 27,200.00 | 28,200.00 | 28,200.00 | 28,244 |
| 2023-03-06 | 26,700.00 | 27,850.00 | 26,250.00 | 27,600.00 | 27,600.00 | 29,031 |
| 2023-03-03 | 26,950.00 | 27,300.00 | 26,500.00 | 26,800.00 | 26,800.00 | 16,889 |
| 2023-03-02 | 27,000.00 | 27,400.00 | 26,800.00 | 27,200.00 | 27,200.00 | 10,635 |
| 2023-02-28 | 26,800.00 | 27,400.00 | 26,700.00 | 27,150.00 | 27,150.00 | 17,123 |
| 2023-02-27 | 26,600.00 | 26,850.00 | 26,200.00 | 26,800.00 | 26,800.00 | 21,456 |
| 2023-02-24 | 27,850.00 | 28,100.00 | 26,850.00 | 26,850.00 | 26,850.00 | 44,062 |
| 2023-02-23 | 28,000.00 | 28,250.00 | 27,300.00 | 27,850.00 | 27,850.00 | 24,772 |
| 2023-02-22 | 27,700.00 | 28,900.00 | 27,600.00 | 27,800.00 | 27,800.00 | 25,851 |
| 2023-02-21 | 28,450.00 | 28,500.00 | 27,750.00 | 27,950.00 | 27,950.00 | 13,245 |
| 2023-02-20 | 28,800.00 | 29,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 24,699 |
| 2023-02-17 | 27,300.00 | 28,650.00 | 27,200.00 | 28,450.00 | 28,450.00 | 37,132 |
| 2023-02-16 | 27,400.00 | 28,450.00 | 27,200.00 | 27,850.00 | 27,850.00 | 22,394 |
| 2023-02-15 | 27,650.00 | 28,150.00 | 27,400.00 | 27,400.00 | 27,400.00 | 24,313 |
| 2023-02-14 | 27,600.00 | 28,300.00 | 27,500.00 | 27,800.00 | 27,800.00 | 17,025 |
| 2023-02-13 | 26,950.00 | 27,950.00 | 26,850.00 | 27,750.00 | 27,750.00 | 18,569 |
| 2023-02-10 | 27,550.00 | 27,550.00 | 26,400.00 | 27,200.00 | 27,200.00 | 38,268 |
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.