Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 28,550.00 | 28,550.00 | 27,500.00 | 27,550.00 | 27,550.00 | 27,132 |
| 2023-02-08 | 28,300.00 | 28,600.00 | 27,500.00 | 28,550.00 | 28,550.00 | 51,670 |
| 2023-02-07 | 27,250.00 | 28,150.00 | 26,850.00 | 27,950.00 | 27,950.00 | 74,399 |
| 2023-02-06 | 25,850.00 | 27,700.00 | 25,850.00 | 26,800.00 | 26,800.00 | 56,771 |
| 2023-02-03 | 26,550.00 | 26,550.00 | 25,900.00 | 26,200.00 | 26,200.00 | 12,171 |
| 2023-02-02 | 25,850.00 | 26,450.00 | 25,500.00 | 26,250.00 | 26,250.00 | 21,061 |
| 2023-02-01 | 26,300.00 | 26,300.00 | 25,500.00 | 25,700.00 | 25,700.00 | 14,688 |
| 2023-01-31 | 25,950.00 | 26,200.00 | 25,700.00 | 26,000.00 | 26,000.00 | 12,486 |
| 2023-01-30 | 26,850.00 | 26,900.00 | 26,000.00 | 26,000.00 | 26,000.00 | 22,448 |
| 2023-01-27 | 26,250.00 | 27,000.00 | 25,700.00 | 26,850.00 | 26,850.00 | 47,595 |
| 2023-01-26 | 26,400.00 | 26,550.00 | 26,000.00 | 26,100.00 | 26,100.00 | 25,564 |
| 2023-01-25 | 25,250.00 | 26,200.00 | 24,700.00 | 26,200.00 | 26,200.00 | 36,015 |
| 2023-01-20 | 25,000.00 | 25,100.00 | 24,600.00 | 24,900.00 | 24,900.00 | 10,049 |
| 2023-01-19 | 24,800.00 | 25,050.00 | 24,400.00 | 24,900.00 | 24,900.00 | 10,970 |
| 2023-01-18 | 24,850.00 | 24,950.00 | 24,500.00 | 24,900.00 | 24,900.00 | 9,722 |
| 2023-01-17 | 25,450.00 | 25,550.00 | 24,650.00 | 24,950.00 | 24,950.00 | 5,982 |
| 2023-01-16 | 24,950.00 | 25,300.00 | 24,600.00 | 25,050.00 | 25,050.00 | 12,726 |
| 2023-01-13 | 25,400.00 | 25,500.00 | 24,850.00 | 25,150.00 | 25,150.00 | 8,514 |
| 2023-01-12 | 25,750.00 | 25,750.00 | 25,100.00 | 25,350.00 | 25,350.00 | 6,802 |
| 2023-01-11 | 24,850.00 | 25,450.00 | 24,700.00 | 25,300.00 | 25,300.00 | 17,328 |
| 2023-01-10 | 25,200.00 | 25,450.00 | 24,850.00 | 24,850.00 | 24,850.00 | 11,238 |
| 2023-01-09 | 25,750.00 | 25,750.00 | 25,100.00 | 25,200.00 | 25,200.00 | 14,584 |
| 2023-01-06 | 24,850.00 | 25,600.00 | 24,800.00 | 25,250.00 | 25,250.00 | 18,140 |
| 2023-01-05 | 24,850.00 | 25,600.00 | 24,550.00 | 24,850.00 | 24,850.00 | 19,394 |
| 2023-01-04 | 24,800.00 | 24,900.00 | 24,000.00 | 24,850.00 | 24,850.00 | 19,374 |
| 2023-01-03 | 24,050.00 | 24,800.00 | 23,700.00 | 24,300.00 | 24,300.00 | 9,061 |
| 2023-01-02 | 23,250.00 | 25,150.00 | 23,250.00 | 24,200.00 | 24,200.00 | 30,819 |
| 2022-12-29 | 23,950.00 | 23,950.00 | 23,250.00 | 23,400.00 | 23,400.00 | 10,736 |
| 2022-12-28 | 23,750.00 | 23,750.00 | 23,200.00 | 23,600.00 | 23,600.00 | 7,573 |
| 2022-12-27 | 22,900.00 | 23,750.00 | 22,900.00 | 23,400.00 | 23,400.00 | 13,678 |
| 2022-12-26 | 23,100.00 | 23,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | 16,659 |
| 2022-12-23 | 23,300.00 | 23,600.00 | 22,850.00 | 23,100.00 | 23,100.00 | 32,668 |
| 2022-12-22 | 23,700.00 | 23,800.00 | 23,350.00 | 23,700.00 | 23,700.00 | 14,636 |
| 2022-12-21 | 24,400.00 | 24,400.00 | 23,400.00 | 23,550.00 | 23,550.00 | 28,275 |
| 2022-12-20 | 24,250.00 | 24,450.00 | 23,500.00 | 24,300.00 | 24,300.00 | 41,886 |
| 2022-12-19 | 24,600.00 | 25,300.00 | 24,350.00 | 24,500.00 | 24,500.00 | 15,185 |
| 2022-12-16 | 24,400.00 | 25,000.00 | 24,400.00 | 24,850.00 | 24,850.00 | 12,630 |
| 2022-12-15 | 25,250.00 | 25,350.00 | 24,850.00 | 24,850.00 | 24,850.00 | 11,797 |
| 2022-12-14 | 24,650.00 | 25,400.00 | 24,300.00 | 25,250.00 | 25,250.00 | 16,469 |
| 2022-12-13 | 24,800.00 | 24,900.00 | 24,350.00 | 24,800.00 | 24,800.00 | 8,411 |
| 2022-12-12 | 24,600.00 | 24,900.00 | 23,900.00 | 24,800.00 | 24,800.00 | 22,680 |
| 2022-12-09 | 24,400.00 | 24,950.00 | 24,300.00 | 24,800.00 | 24,800.00 | 12,692 |
| 2022-12-08 | 24,900.00 | 25,000.00 | 24,300.00 | 24,400.00 | 24,400.00 | 12,010 |
| 2022-12-07 | 24,350.00 | 24,850.00 | 24,100.00 | 24,750.00 | 24,750.00 | 15,121 |
| 2022-12-06 | 24,950.00 | 25,150.00 | 24,400.00 | 24,800.00 | 24,800.00 | 40,571 |
| 2022-12-05 | 25,750.00 | 25,950.00 | 25,100.00 | 25,400.00 | 25,400.00 | 19,861 |
| 2022-12-02 | 25,250.00 | 25,800.00 | 25,050.00 | 25,750.00 | 25,750.00 | 23,346 |
| 2022-12-01 | 26,150.00 | 26,500.00 | 25,450.00 | 25,500.00 | 25,500.00 | 52,505 |
| 2022-11-30 | 26,200.00 | 26,200.00 | 25,650.00 | 26,050.00 | 26,050.00 | 24,848 |
| 2022-11-29 | 25,650.00 | 26,300.00 | 25,200.00 | 26,200.00 | 26,200.00 | 38,016 |
| 2022-11-28 | 26,250.00 | 26,700.00 | 25,600.00 | 26,000.00 | 26,000.00 | 47,753 |
| 2022-11-25 | 26,800.00 | 26,950.00 | 25,800.00 | 26,250.00 | 26,250.00 | 77,417 |
| 2022-11-24 | 26,000.00 | 27,850.00 | 25,900.00 | 27,000.00 | 27,000.00 | 206,193 |
| 2022-11-23 | 26,300.00 | 26,450.00 | 25,650.00 | 25,900.00 | 25,900.00 | 131,484 |
| 2022-11-22 | 23,900.00 | 25,750.00 | 23,900.00 | 25,750.00 | 25,750.00 | 71,496 |
| 2022-11-21 | 25,300.00 | 25,300.00 | 23,650.00 | 24,200.00 | 24,200.00 | 68,002 |
| 2022-11-18 | 25,500.00 | 25,900.00 | 24,850.00 | 25,100.00 | 25,100.00 | 65,678 |
| 2022-11-17 | 25,450.00 | 26,000.00 | 25,150.00 | 25,650.00 | 25,650.00 | 86,332 |
| 2022-11-16 | 24,300.00 | 25,950.00 | 23,800.00 | 25,650.00 | 25,650.00 | 265,166 |
| 2022-11-15 | 23,800.00 | 24,400.00 | 23,450.00 | 23,950.00 | 23,950.00 | 32,912 |
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.