Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 15,550.00 | 15,800.00 | 15,000.00 | 15,000.00 | 15,000.00 | 22,936 |
| 2022-02-21 | 15,400.00 | 16,300.00 | 15,150.00 | 15,850.00 | 15,850.00 | 52,183 |
| 2022-02-18 | 14,200.00 | 16,150.00 | 14,200.00 | 15,450.00 | 15,450.00 | 123,957 |
| 2022-02-17 | 14,050.00 | 14,850.00 | 13,900.00 | 14,550.00 | 14,550.00 | 45,757 |
| 2022-02-16 | 13,500.00 | 13,900.00 | 13,500.00 | 13,850.00 | 13,850.00 | 9,734 |
| 2022-02-15 | 13,600.00 | 13,800.00 | 12,950.00 | 13,300.00 | 13,300.00 | 30,628 |
| 2022-02-14 | 13,800.00 | 14,150.00 | 13,250.00 | 13,500.00 | 13,500.00 | 30,582 |
| 2022-02-11 | 14,750.00 | 14,750.00 | 13,950.00 | 13,950.00 | 13,950.00 | 23,632 |
| 2022-02-10 | 14,850.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | 9,939 |
| 2022-02-09 | 14,550.00 | 15,000.00 | 14,450.00 | 14,850.00 | 14,850.00 | 14,054 |
| 2022-02-08 | 14,700.00 | 15,100.00 | 14,500.00 | 14,600.00 | 14,600.00 | 20,758 |
| 2022-02-07 | 15,150.00 | 15,150.00 | 14,700.00 | 14,900.00 | 14,900.00 | 16,738 |
| 2022-02-04 | 14,800.00 | 15,100.00 | 14,750.00 | 15,050.00 | 15,050.00 | 12,155 |
| 2022-02-03 | 14,300.00 | 15,300.00 | 14,200.00 | 15,100.00 | 15,100.00 | 25,392 |
| 2022-01-28 | 13,550.00 | 14,350.00 | 13,500.00 | 14,300.00 | 14,300.00 | 29,295 |
| 2022-01-27 | 14,650.00 | 14,700.00 | 13,400.00 | 13,550.00 | 13,550.00 | 35,485 |
| 2022-01-26 | 14,500.00 | 15,100.00 | 14,400.00 | 14,650.00 | 14,650.00 | 44,117 |
| 2022-01-25 | 16,250.00 | 16,750.00 | 14,750.00 | 14,850.00 | 14,850.00 | 56,649 |
| 2022-01-24 | 16,850.00 | 17,000.00 | 16,050.00 | 16,200.00 | 16,200.00 | 33,661 |
| 2022-01-21 | 17,500.00 | 17,750.00 | 17,050.00 | 17,100.00 | 17,100.00 | 30,292 |
| 2022-01-20 | 16,750.00 | 17,500.00 | 16,700.00 | 17,450.00 | 17,450.00 | 14,887 |
| 2022-01-19 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 19,412 |
| 2022-01-18 | 16,750.00 | 16,950.00 | 16,550.00 | 16,950.00 | 16,950.00 | 15,208 |
| 2022-01-17 | 17,200.00 | 17,200.00 | 16,700.00 | 16,950.00 | 16,950.00 | 25,739 |
| 2022-01-14 | 17,000.00 | 17,300.00 | 16,750.00 | 17,300.00 | 17,300.00 | 25,227 |
| 2022-01-13 | 17,300.00 | 17,500.00 | 17,150.00 | 17,150.00 | 17,150.00 | 19,211 |
| 2022-01-12 | 17,350.00 | 17,450.00 | 17,200.00 | 17,400.00 | 17,400.00 | 16,609 |
| 2022-01-11 | 17,650.00 | 17,700.00 | 17,000.00 | 17,350.00 | 17,350.00 | 30,215 |
| 2022-01-10 | 17,950.00 | 17,950.00 | 17,550.00 | 17,650.00 | 17,650.00 | 20,917 |
| 2022-01-07 | 17,750.00 | 17,950.00 | 17,750.00 | 17,900.00 | 17,900.00 | 12,409 |
| 2022-01-06 | 17,850.00 | 18,250.00 | 17,750.00 | 17,750.00 | 17,750.00 | 24,751 |
| 2022-01-05 | 18,400.00 | 18,450.00 | 17,950.00 | 18,300.00 | 18,300.00 | 28,130 |
| 2022-01-04 | 18,250.00 | 18,400.00 | 18,100.00 | 18,350.00 | 18,350.00 | 24,266 |
| 2022-01-03 | 17,900.00 | 18,200.00 | 17,750.00 | 18,150.00 | 18,150.00 | 20,011 |
| 2021-12-30 | 17,900.00 | 18,100.00 | 17,650.00 | 17,850.00 | 17,850.00 | 24,162 |
| 2021-12-29 | 17,800.00 | 18,000.00 | 17,600.00 | 17,800.00 | 17,800.00 | 18,839 |
| 2021-12-28 | 17,800.00 | 17,950.00 | 17,700.00 | 17,750.00 | 17,750.00 | 15,128 |
| 2021-12-27 | 18,050.00 | 18,100.00 | 17,600.00 | 17,650.00 | 17,650.00 | 67,628 |
| 2021-12-24 | 18,450.00 | 18,450.00 | 17,700.00 | 18,100.00 | 18,100.00 | 16,516 |
| 2021-12-23 | 18,250.00 | 18,400.00 | 17,900.00 | 18,250.00 | 18,250.00 | 19,986 |
| 2021-12-22 | 18,500.00 | 18,550.00 | 17,950.00 | 18,300.00 | 18,300.00 | 36,391 |
| 2021-12-21 | 18,400.00 | 18,550.00 | 18,150.00 | 18,350.00 | 18,350.00 | 17,512 |
| 2021-12-20 | 18,850.00 | 18,850.00 | 18,300.00 | 18,600.00 | 18,600.00 | 20,301 |
| 2021-12-17 | 18,800.00 | 18,850.00 | 18,300.00 | 18,850.00 | 18,850.00 | 18,800 |
| 2021-12-16 | 19,300.00 | 19,300.00 | 18,750.00 | 18,900.00 | 18,900.00 | 20,411 |
| 2021-12-15 | 19,000.00 | 19,550.00 | 18,800.00 | 19,150.00 | 19,150.00 | 33,283 |
| 2021-12-14 | 19,450.00 | 19,500.00 | 18,850.00 | 19,000.00 | 19,000.00 | 22,682 |
| 2021-12-13 | 19,050.00 | 19,950.00 | 18,950.00 | 19,450.00 | 19,450.00 | 27,499 |
| 2021-12-10 | 18,650.00 | 19,000.00 | 18,450.00 | 18,950.00 | 18,950.00 | 13,669 |
| 2021-12-09 | 18,500.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | 9,892 |
| 2021-12-08 | 18,350.00 | 18,600.00 | 18,200.00 | 18,300.00 | 18,300.00 | 20,705 |
| 2021-12-07 | 18,500.00 | 18,650.00 | 18,100.00 | 18,250.00 | 18,250.00 | 17,083 |
| 2021-12-06 | 18,700.00 | 18,700.00 | 18,100.00 | 18,300.00 | 18,300.00 | 13,032 |
| 2021-12-03 | 18,100.00 | 18,650.00 | 17,900.00 | 18,650.00 | 18,650.00 | 17,632 |
| 2021-12-02 | 17,750.00 | 18,200.00 | 17,650.00 | 17,900.00 | 17,900.00 | 19,332 |
| 2021-12-01 | 17,500.00 | 18,350.00 | 17,000.00 | 18,000.00 | 18,000.00 | 40,922 |
| 2021-11-30 | 18,950.00 | 19,100.00 | 17,700.00 | 17,800.00 | 17,800.00 | 50,622 |
| 2021-11-29 | 18,850.00 | 19,400.00 | 17,950.00 | 18,550.00 | 18,550.00 | 37,391 |
| 2021-11-26 | 19,950.00 | 20,300.00 | 19,150.00 | 19,400.00 | 19,400.00 | 27,020 |
| 2021-11-25 | 19,200.00 | 20,150.00 | 19,000.00 | 19,750.00 | 19,750.00 | 35,783 |
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.