Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 23,800.00 | 24,400.00 | 23,450.00 | 23,950.00 | 23,950.00 | 32,912 |
| 2022-11-14 | 24,350.00 | 24,600.00 | 23,750.00 | 24,100.00 | 24,100.00 | 75,315 |
| 2022-11-11 | 24,850.00 | 25,000.00 | 23,600.00 | 24,350.00 | 24,350.00 | 96,156 |
| 2022-11-10 | 24,600.00 | 25,000.00 | 23,600.00 | 24,300.00 | 24,300.00 | 83,515 |
| 2022-11-09 | 23,200.00 | 24,550.00 | 23,150.00 | 24,400.00 | 24,400.00 | 123,795 |
| 2022-11-08 | 23,300.00 | 23,700.00 | 22,900.00 | 22,900.00 | 22,900.00 | 26,849 |
| 2022-11-07 | 23,100.00 | 24,150.00 | 22,750.00 | 23,250.00 | 23,250.00 | 54,552 |
| 2022-11-04 | 22,850.00 | 22,900.00 | 22,350.00 | 22,900.00 | 22,900.00 | 16,181 |
| 2022-11-03 | 22,450.00 | 22,900.00 | 22,200.00 | 22,600.00 | 22,600.00 | 20,021 |
| 2022-11-02 | 23,300.00 | 24,000.00 | 22,500.00 | 22,950.00 | 22,950.00 | 41,735 |
| 2022-11-01 | 22,650.00 | 23,400.00 | 22,450.00 | 23,250.00 | 23,250.00 | 36,460 |
| 2022-10-31 | 22,250.00 | 22,550.00 | 21,700.00 | 22,400.00 | 22,400.00 | 21,211 |
| 2022-10-28 | 22,250.00 | 22,300.00 | 21,450.00 | 22,200.00 | 22,200.00 | 24,519 |
| 2022-10-27 | 21,800.00 | 22,450.00 | 21,000.00 | 22,200.00 | 22,200.00 | 43,521 |
| 2022-10-26 | 22,800.00 | 22,800.00 | 21,700.00 | 21,900.00 | 21,900.00 | 25,523 |
| 2022-10-25 | 23,200.00 | 23,200.00 | 22,550.00 | 22,650.00 | 22,650.00 | 20,104 |
| 2022-10-24 | 22,950.00 | 23,600.00 | 22,500.00 | 22,750.00 | 22,750.00 | 27,257 |
| 2022-10-21 | 23,050.00 | 23,200.00 | 22,500.00 | 22,750.00 | 22,750.00 | 18,912 |
| 2022-10-20 | 23,700.00 | 24,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 24,778 |
| 2022-10-19 | 23,900.00 | 24,150.00 | 23,450.00 | 23,550.00 | 23,550.00 | 43,856 |
| 2022-10-18 | 22,600.00 | 24,300.00 | 22,600.00 | 23,850.00 | 23,850.00 | 81,880 |
| 2022-10-17 | 22,200.00 | 22,550.00 | 21,900.00 | 22,450.00 | 22,450.00 | 23,727 |
| 2022-10-14 | 21,450.00 | 22,300.00 | 21,300.00 | 22,300.00 | 22,300.00 | 30,438 |
| 2022-10-13 | 21,350.00 | 21,650.00 | 20,450.00 | 20,950.00 | 20,950.00 | 41,728 |
| 2022-10-12 | 21,300.00 | 21,700.00 | 21,000.00 | 21,600.00 | 21,600.00 | 14,388 |
| 2022-10-11 | 22,100.00 | 22,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | 35,944 |
| 2022-10-07 | 23,000.00 | 23,350.00 | 22,550.00 | 22,600.00 | 22,600.00 | 35,124 |
| 2022-10-06 | 22,350.00 | 23,300.00 | 22,350.00 | 23,100.00 | 23,100.00 | 46,495 |
| 2022-10-05 | 22,650.00 | 23,350.00 | 21,900.00 | 22,100.00 | 22,100.00 | 62,290 |
| 2022-10-04 | 21,950.00 | 22,900.00 | 21,950.00 | 22,400.00 | 22,400.00 | 60,829 |
| 2022-09-30 | 20,350.00 | 22,250.00 | 20,300.00 | 21,900.00 | 21,900.00 | 75,677 |
| 2022-09-29 | 20,400.00 | 21,850.00 | 20,400.00 | 20,800.00 | 20,800.00 | 59,808 |
| 2022-09-28 | 21,500.00 | 22,000.00 | 19,750.00 | 20,300.00 | 20,300.00 | 99,156 |
| 2022-09-27 | 21,750.00 | 22,250.00 | 20,500.00 | 21,700.00 | 21,700.00 | 75,290 |
| 2022-09-26 | 22,700.00 | 23,500.00 | 21,700.00 | 21,950.00 | 21,950.00 | 87,049 |
| 2022-09-23 | 24,900.00 | 24,950.00 | 23,100.00 | 23,200.00 | 23,200.00 | 131,665 |
| 2022-09-22 | 21,800.00 | 25,400.00 | 21,800.00 | 24,850.00 | 24,850.00 | 573,054 |
| 2022-09-21 | 22,000.00 | 22,050.00 | 21,350.00 | 21,900.00 | 21,900.00 | 52,894 |
| 2022-09-20 | 22,300.00 | 22,650.00 | 21,950.00 | 22,250.00 | 22,250.00 | 46,351 |
| 2022-09-19 | 22,200.00 | 22,900.00 | 21,500.00 | 22,050.00 | 22,050.00 | 106,707 |
| 2022-09-16 | 24,000.00 | 24,100.00 | 22,150.00 | 22,600.00 | 22,600.00 | 131,602 |
| 2022-09-15 | 22,400.00 | 24,500.00 | 21,950.00 | 24,000.00 | 24,000.00 | 313,133 |
| 2022-09-14 | 21,600.00 | 23,000.00 | 21,300.00 | 22,400.00 | 22,400.00 | 139,624 |
| 2022-09-13 | 21,950.00 | 22,600.00 | 21,650.00 | 22,350.00 | 22,350.00 | 148,614 |
| 2022-09-08 | 20,850.00 | 22,450.00 | 20,800.00 | 21,950.00 | 21,950.00 | 331,344 |
| 2022-09-07 | 21,050.00 | 21,550.00 | 20,450.00 | 20,950.00 | 20,950.00 | 198,419 |
| 2022-09-06 | 18,550.00 | 21,250.00 | 18,550.00 | 21,250.00 | 21,250.00 | 288,121 |
| 2022-09-05 | 18,500.00 | 19,000.00 | 18,350.00 | 18,750.00 | 18,750.00 | 19,045 |
| 2022-09-02 | 18,900.00 | 19,100.00 | 18,650.00 | 18,800.00 | 18,800.00 | 21,973 |
| 2022-09-01 | 19,400.00 | 19,400.00 | 18,800.00 | 19,000.00 | 19,000.00 | 36,128 |
| 2022-08-31 | 19,350.00 | 19,850.00 | 19,250.00 | 19,400.00 | 19,400.00 | 52,910 |
| 2022-08-30 | 18,900.00 | 19,650.00 | 18,900.00 | 19,550.00 | 19,550.00 | 60,325 |
| 2022-08-29 | 18,500.00 | 19,100.00 | 18,200.00 | 19,050.00 | 19,050.00 | 33,116 |
| 2022-08-26 | 19,450.00 | 19,500.00 | 19,050.00 | 19,100.00 | 19,100.00 | 30,362 |
| 2022-08-25 | 19,400.00 | 19,800.00 | 19,050.00 | 19,350.00 | 19,350.00 | 44,442 |
| 2022-08-24 | 18,300.00 | 19,750.00 | 18,300.00 | 19,350.00 | 19,350.00 | 80,812 |
| 2022-08-23 | 17,700.00 | 18,700.00 | 17,700.00 | 18,250.00 | 18,250.00 | 34,388 |
| 2022-08-22 | 18,450.00 | 18,900.00 | 18,050.00 | 18,100.00 | 18,100.00 | 45,474 |
| 2022-08-19 | 19,000.00 | 19,200.00 | 18,750.00 | 18,750.00 | 18,750.00 | 21,589 |
| 2022-08-18 | 19,000.00 | 19,150.00 | 18,600.00 | 19,150.00 | 19,150.00 | 29,073 |
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.