Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 15,700.00 | 16,000.00 | 15,700.00 | 15,950.00 | 15,950.00 | 14,111 |
| 2022-05-19 | 15,700.00 | 16,300.00 | 15,700.00 | 15,850.00 | 15,850.00 | 11,140 |
| 2022-05-18 | 16,450.00 | 16,900.00 | 16,050.00 | 16,350.00 | 16,350.00 | 15,383 |
| 2022-05-17 | 16,300.00 | 16,500.00 | 16,100.00 | 16,450.00 | 16,450.00 | 17,246 |
| 2022-05-16 | 16,300.00 | 16,450.00 | 16,000.00 | 16,150.00 | 16,150.00 | 15,022 |
| 2022-05-13 | 15,950.00 | 16,300.00 | 15,800.00 | 15,900.00 | 15,900.00 | 19,604 |
| 2022-05-12 | 15,650.00 | 16,350.00 | 15,450.00 | 15,950.00 | 15,950.00 | 28,073 |
| 2022-05-11 | 16,100.00 | 16,300.00 | 15,650.00 | 16,050.00 | 16,050.00 | 28,854 |
| 2022-05-10 | 15,600.00 | 16,200.00 | 15,400.00 | 16,100.00 | 16,100.00 | 20,425 |
| 2022-05-09 | 16,450.00 | 16,550.00 | 15,800.00 | 16,100.00 | 16,100.00 | 36,319 |
| 2022-05-06 | 16,450.00 | 16,900.00 | 16,250.00 | 16,600.00 | 16,600.00 | 12,792 |
| 2022-05-04 | 17,300.00 | 17,350.00 | 16,700.00 | 16,800.00 | 16,800.00 | 24,105 |
| 2022-05-03 | 17,250.00 | 17,350.00 | 17,050.00 | 17,200.00 | 17,200.00 | 10,678 |
| 2022-05-02 | 16,800.00 | 17,250.00 | 16,650.00 | 17,250.00 | 17,250.00 | 19,681 |
| 2022-04-29 | 16,900.00 | 17,350.00 | 16,900.00 | 17,050.00 | 17,050.00 | 30,669 |
| 2022-04-28 | 16,800.00 | 17,250.00 | 16,500.00 | 17,000.00 | 17,000.00 | 56,641 |
| 2022-04-27 | 16,400.00 | 17,150.00 | 16,150.00 | 16,800.00 | 16,800.00 | 70,893 |
| 2022-04-26 | 15,950.00 | 16,800.00 | 15,950.00 | 16,700.00 | 16,700.00 | 57,138 |
| 2022-04-25 | 15,750.00 | 16,200.00 | 15,500.00 | 16,100.00 | 16,100.00 | 25,114 |
| 2022-04-22 | 16,050.00 | 16,250.00 | 15,850.00 | 16,000.00 | 16,000.00 | 18,659 |
| 2022-04-21 | 16,500.00 | 16,750.00 | 16,150.00 | 16,250.00 | 16,250.00 | 23,657 |
| 2022-04-20 | 16,400.00 | 16,600.00 | 16,200.00 | 16,500.00 | 16,500.00 | 17,891 |
| 2022-04-19 | 16,350.00 | 16,600.00 | 16,200.00 | 16,500.00 | 16,500.00 | 19,495 |
| 2022-04-18 | 15,800.00 | 16,700.00 | 15,650.00 | 16,350.00 | 16,350.00 | 62,869 |
| 2022-04-15 | 15,550.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 11,756 |
| 2022-04-14 | 16,000.00 | 16,050.00 | 15,550.00 | 15,700.00 | 15,700.00 | 18,811 |
| 2022-04-13 | 15,500.00 | 16,350.00 | 15,400.00 | 15,900.00 | 15,900.00 | 48,455 |
| 2022-04-12 | 15,650.00 | 15,950.00 | 15,500.00 | 15,500.00 | 15,500.00 | 19,093 |
| 2022-04-11 | 16,050.00 | 16,050.00 | 15,600.00 | 15,950.00 | 15,950.00 | 20,763 |
| 2022-04-08 | 16,550.00 | 17,600.00 | 15,900.00 | 15,950.00 | 15,950.00 | 147,116 |
| 2022-04-07 | 15,800.00 | 16,600.00 | 15,550.00 | 16,450.00 | 16,450.00 | 76,906 |
| 2022-04-06 | 16,100.00 | 16,100.00 | 15,750.00 | 16,000.00 | 16,000.00 | 14,083 |
| 2022-04-05 | 16,100.00 | 16,100.00 | 15,850.00 | 16,100.00 | 16,100.00 | 11,551 |
| 2022-04-04 | 16,000.00 | 16,150.00 | 15,700.00 | 16,000.00 | 16,000.00 | 18,365 |
| 2022-04-01 | 16,150.00 | 16,200.00 | 15,700.00 | 15,900.00 | 15,900.00 | 13,862 |
| 2022-03-31 | 15,700.00 | 16,250.00 | 15,600.00 | 16,100.00 | 16,100.00 | 25,515 |
| 2022-03-30 | 15,850.00 | 16,000.00 | 15,650.00 | 15,700.00 | 15,700.00 | 14,308 |
| 2022-03-29 | 15,650.00 | 15,950.00 | 15,550.00 | 15,900.00 | 15,900.00 | 20,272 |
| 2022-03-28 | 15,850.00 | 15,950.00 | 15,550.00 | 15,750.00 | 15,750.00 | 20,867 |
| 2022-03-25 | 15,300.00 | 16,500.00 | 15,150.00 | 15,800.00 | 15,800.00 | 113,062 |
| 2022-03-24 | 15,350.00 | 15,350.00 | 14,900.00 | 15,100.00 | 15,100.00 | 15,607 |
| 2022-03-23 | 15,500.00 | 15,550.00 | 15,100.00 | 15,400.00 | 15,400.00 | 19,593 |
| 2022-03-22 | 15,500.00 | 15,650.00 | 15,150.00 | 15,500.00 | 15,500.00 | 20,267 |
| 2022-03-21 | 15,350.00 | 15,500.00 | 15,050.00 | 15,500.00 | 15,500.00 | 13,921 |
| 2022-03-18 | 15,400.00 | 15,400.00 | 14,800.00 | 15,150.00 | 15,150.00 | 11,768 |
| 2022-03-17 | 14,800.00 | 15,300.00 | 14,650.00 | 15,150.00 | 15,150.00 | 27,797 |
| 2022-03-16 | 14,750.00 | 14,750.00 | 14,350.00 | 14,600.00 | 14,600.00 | 9,681 |
| 2022-03-15 | 14,350.00 | 14,700.00 | 14,100.00 | 14,550.00 | 14,550.00 | 21,056 |
| 2022-03-14 | 14,850.00 | 14,850.00 | 14,300.00 | 14,300.00 | 14,300.00 | 13,637 |
| 2022-03-11 | 14,450.00 | 14,700.00 | 14,300.00 | 14,650.00 | 14,650.00 | 11,506 |
| 2022-03-10 | 14,800.00 | 14,900.00 | 14,450.00 | 14,450.00 | 14,450.00 | 12,316 |
| 2022-03-08 | 14,900.00 | 14,900.00 | 14,200.00 | 14,400.00 | 14,400.00 | 25,466 |
| 2022-03-07 | 15,900.00 | 15,900.00 | 14,900.00 | 15,050.00 | 15,050.00 | 22,327 |
| 2022-03-04 | 15,050.00 | 16,000.00 | 14,550.00 | 15,900.00 | 15,900.00 | 32,128 |
| 2022-03-03 | 15,250.00 | 15,250.00 | 14,850.00 | 14,900.00 | 14,900.00 | 8,145 |
| 2022-03-02 | 14,600.00 | 15,000.00 | 14,450.00 | 14,850.00 | 14,850.00 | 20,149 |
| 2022-02-28 | 14,150.00 | 14,850.00 | 14,100.00 | 14,550.00 | 14,550.00 | 16,888 |
| 2022-02-25 | 13,950.00 | 14,300.00 | 13,950.00 | 14,150.00 | 14,150.00 | 21,444 |
| 2022-02-24 | 14,850.00 | 14,850.00 | 13,700.00 | 13,700.00 | 13,700.00 | 41,888 |
| 2022-02-23 | 15,000.00 | 15,300.00 | 14,650.00 | 15,000.00 | 15,000.00 | 19,137 |
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.