Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 19,200.00 | 19,400.00 | 18,900.00 | 19,000.00 | 19,000.00 | 21,408 |
| 2022-08-16 | 19,200.00 | 19,500.00 | 19,000.00 | 19,350.00 | 19,350.00 | 27,312 |
| 2022-08-12 | 19,600.00 | 19,750.00 | 18,850.00 | 19,350.00 | 19,350.00 | 48,687 |
| 2022-08-11 | 19,100.00 | 19,650.00 | 19,000.00 | 19,500.00 | 19,500.00 | 49,796 |
| 2022-08-10 | 19,000.00 | 19,350.00 | 18,500.00 | 18,900.00 | 18,900.00 | 39,485 |
| 2022-08-09 | 19,200.00 | 19,400.00 | 18,850.00 | 19,250.00 | 19,250.00 | 27,175 |
| 2022-08-08 | 18,850.00 | 19,300.00 | 18,300.00 | 19,200.00 | 19,200.00 | 40,157 |
| 2022-08-05 | 18,850.00 | 19,250.00 | 18,600.00 | 18,850.00 | 18,850.00 | 51,377 |
| 2022-08-04 | 19,100.00 | 19,450.00 | 18,450.00 | 18,850.00 | 18,850.00 | 83,844 |
| 2022-08-03 | 19,800.00 | 19,900.00 | 18,950.00 | 19,050.00 | 19,050.00 | 106,500 |
| 2022-08-02 | 19,900.00 | 20,200.00 | 19,400.00 | 19,750.00 | 19,750.00 | 94,955 |
| 2022-08-01 | 18,850.00 | 20,400.00 | 18,600.00 | 19,900.00 | 19,900.00 | 311,169 |
| 2022-07-29 | 17,350.00 | 18,800.00 | 17,250.00 | 18,800.00 | 18,800.00 | 245,381 |
| 2022-07-28 | 17,050.00 | 17,300.00 | 16,600.00 | 17,300.00 | 17,300.00 | 25,342 |
| 2022-07-27 | 17,200.00 | 17,200.00 | 16,400.00 | 16,900.00 | 16,900.00 | 52,817 |
| 2022-07-26 | 17,450.00 | 17,450.00 | 16,850.00 | 17,050.00 | 17,050.00 | 17,408 |
| 2022-07-25 | 17,250.00 | 17,550.00 | 17,000.00 | 17,250.00 | 17,250.00 | 24,908 |
| 2022-07-22 | 17,950.00 | 18,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 87,592 |
| 2022-07-21 | 17,300.00 | 17,700.00 | 17,100.00 | 17,600.00 | 17,600.00 | 22,297 |
| 2022-07-20 | 17,550.00 | 18,100.00 | 17,300.00 | 17,300.00 | 17,300.00 | 62,793 |
| 2022-07-19 | 17,250.00 | 17,800.00 | 16,750.00 | 17,700.00 | 17,700.00 | 36,845 |
| 2022-07-18 | 16,500.00 | 17,200.00 | 16,450.00 | 17,200.00 | 17,200.00 | 36,995 |
| 2022-07-15 | 16,800.00 | 17,100.00 | 16,050.00 | 16,400.00 | 16,400.00 | 66,465 |
| 2022-07-14 | 16,850.00 | 17,250.00 | 16,600.00 | 17,000.00 | 17,000.00 | 33,497 |
| 2022-07-13 | 17,650.00 | 17,900.00 | 16,750.00 | 16,800.00 | 16,800.00 | 59,525 |
| 2022-07-12 | 17,450.00 | 18,250.00 | 17,300.00 | 17,700.00 | 17,700.00 | 112,057 |
| 2022-07-11 | 17,300.00 | 18,900.00 | 16,500.00 | 17,650.00 | 17,650.00 | 199,448 |
| 2022-07-08 | 17,400.00 | 17,950.00 | 16,950.00 | 17,300.00 | 17,300.00 | 83,711 |
| 2022-07-07 | 17,950.00 | 18,100.00 | 17,250.00 | 17,350.00 | 17,350.00 | 114,536 |
| 2022-07-06 | 17,650.00 | 18,500.00 | 17,350.00 | 17,900.00 | 17,900.00 | 248,713 |
| 2022-07-05 | 17,900.00 | 18,500.00 | 17,450.00 | 17,550.00 | 17,550.00 | 326,201 |
| 2022-07-04 | 16,200.00 | 17,100.00 | 15,900.00 | 16,950.00 | 16,950.00 | 125,606 |
| 2022-07-01 | 16,700.00 | 17,200.00 | 15,950.00 | 16,100.00 | 16,100.00 | 151,550 |
| 2022-06-30 | 14,800.00 | 17,700.00 | 14,550.00 | 16,500.00 | 16,500.00 | 735,113 |
| 2022-06-29 | 14,200.00 | 14,950.00 | 14,050.00 | 14,900.00 | 14,900.00 | 31,152 |
| 2022-06-28 | 14,550.00 | 14,700.00 | 14,250.00 | 14,650.00 | 14,650.00 | 17,558 |
| 2022-06-27 | 14,650.00 | 14,750.00 | 14,200.00 | 14,400.00 | 14,400.00 | 17,250 |
| 2022-06-24 | 13,450.00 | 14,400.00 | 13,450.00 | 14,400.00 | 14,400.00 | 17,789 |
| 2022-06-23 | 13,850.00 | 14,350.00 | 13,200.00 | 13,700.00 | 13,700.00 | 56,396 |
| 2022-06-22 | 15,250.00 | 15,400.00 | 13,750.00 | 13,750.00 | 13,750.00 | 73,219 |
| 2022-06-21 | 15,150.00 | 15,250.00 | 14,600.00 | 15,250.00 | 15,250.00 | 40,811 |
| 2022-06-20 | 16,500.00 | 16,550.00 | 15,100.00 | 15,100.00 | 15,100.00 | 113,840 |
| 2022-06-17 | 16,450.00 | 16,750.00 | 16,050.00 | 16,500.00 | 16,500.00 | 56,937 |
| 2022-06-16 | 17,550.00 | 18,050.00 | 16,650.00 | 16,850.00 | 16,850.00 | 139,999 |
| 2022-06-15 | 17,150.00 | 17,800.00 | 16,750.00 | 17,400.00 | 17,400.00 | 208,231 |
| 2022-06-14 | 17,000.00 | 17,750.00 | 16,650.00 | 17,150.00 | 17,150.00 | 208,759 |
| 2022-06-13 | 15,950.00 | 19,100.00 | 15,300.00 | 17,000.00 | 17,000.00 | 984,133 |
| 2022-06-10 | 16,450.00 | 16,500.00 | 16,000.00 | 16,250.00 | 16,250.00 | 23,553 |
| 2022-06-09 | 15,850.00 | 16,950.00 | 15,650.00 | 16,350.00 | 16,350.00 | 98,923 |
| 2022-06-08 | 15,550.00 | 16,100.00 | 15,500.00 | 15,650.00 | 15,650.00 | 15,411 |
| 2022-06-07 | 15,750.00 | 15,950.00 | 15,500.00 | 15,550.00 | 15,550.00 | 12,211 |
| 2022-06-03 | 15,850.00 | 16,100.00 | 15,700.00 | 15,750.00 | 15,750.00 | 11,917 |
| 2022-06-02 | 15,800.00 | 15,900.00 | 15,550.00 | 15,850.00 | 15,850.00 | 9,776 |
| 2022-05-31 | 15,900.00 | 15,900.00 | 15,200.00 | 15,800.00 | 15,800.00 | 18,341 |
| 2022-05-30 | 15,300.00 | 15,750.00 | 15,250.00 | 15,600.00 | 15,600.00 | 17,035 |
| 2022-05-27 | 15,350.00 | 15,550.00 | 15,250.00 | 15,250.00 | 15,250.00 | 10,282 |
| 2022-05-26 | 15,450.00 | 15,500.00 | 15,100.00 | 15,250.00 | 15,250.00 | 10,138 |
| 2022-05-25 | 15,350.00 | 15,600.00 | 15,200.00 | 15,250.00 | 15,250.00 | 19,073 |
| 2022-05-24 | 15,950.00 | 15,950.00 | 15,250.00 | 15,350.00 | 15,350.00 | 25,443 |
| 2022-05-23 | 15,950.00 | 16,250.00 | 15,850.00 | 15,850.00 | 15,850.00 | 15,468 |
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.