Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 45,950.00 | 46,100.00 | 44,100.00 | 45,850.00 | 45,850.00 | 7,482 |
| 2025-10-27 | 47,500.00 | 47,750.00 | 44,850.00 | 44,850.00 | 44,850.00 | 13,076 |
| 2025-10-24 | 44,200.00 | 46,050.00 | 43,900.00 | 45,950.00 | 45,950.00 | 16,217 |
| 2025-10-23 | 43,900.00 | 44,800.00 | 42,700.00 | 44,200.00 | 44,200.00 | 16,324 |
| 2025-10-22 | 43,250.00 | 43,900.00 | 42,300.00 | 43,900.00 | 43,900.00 | 10,517 |
| 2025-10-21 | 47,200.00 | 48,850.00 | 43,150.00 | 43,250.00 | 43,250.00 | 44,770 |
| 2025-10-20 | 44,900.00 | 46,000.00 | 44,900.00 | 45,550.00 | 45,550.00 | 11,826 |
| 2025-10-17 | 46,150.00 | 47,200.00 | 44,400.00 | 44,750.00 | 44,750.00 | 20,572 |
| 2025-10-16 | 47,750.00 | 48,000.00 | 46,000.00 | 46,050.00 | 46,050.00 | 12,788 |
| 2025-10-15 | 47,800.00 | 48,500.00 | 47,300.00 | 47,850.00 | 47,850.00 | 5,307 |
| 2025-10-14 | 49,150.00 | 49,600.00 | 47,450.00 | 47,900.00 | 47,900.00 | 22,219 |
| 2025-10-13 | 49,200.00 | 49,600.00 | 48,100.00 | 49,150.00 | 49,150.00 | 7,657 |
| 2025-10-10 | 50,600.00 | 51,500.00 | 49,450.00 | 49,550.00 | 49,550.00 | 9,252 |
| 2025-10-02 | 51,000.00 | 52,000.00 | 50,900.00 | 51,000.00 | 51,000.00 | 4,464 |
| 2025-10-01 | 52,300.00 | 52,300.00 | 50,800.00 | 51,000.00 | 51,000.00 | 6,909 |
| 2025-09-30 | 53,500.00 | 53,500.00 | 51,600.00 | 51,800.00 | 51,800.00 | 3,561 |
| 2025-09-29 | 52,600.00 | 53,000.00 | 51,500.00 | 52,700.00 | 52,700.00 | 3,213 |
| 2025-09-26 | 52,300.00 | 52,800.00 | 50,900.00 | 52,300.00 | 52,300.00 | 8,980 |
| 2025-09-25 | 53,000.00 | 53,200.00 | 52,200.00 | 52,300.00 | 52,300.00 | 8,619 |
| 2025-09-24 | 53,500.00 | 53,500.00 | 52,500.00 | 53,000.00 | 53,000.00 | 3,444 |
| 2025-09-23 | 53,700.00 | 53,800.00 | 52,300.00 | 53,500.00 | 53,500.00 | 8,464 |
| 2025-09-22 | 53,400.00 | 53,700.00 | 52,500.00 | 53,700.00 | 53,700.00 | 3,946 |
| 2025-09-19 | 53,200.00 | 53,800.00 | 53,100.00 | 53,400.00 | 53,400.00 | 1,428 |
| 2025-09-18 | 53,200.00 | 53,900.00 | 52,500.00 | 53,200.00 | 53,200.00 | 7,648 |
| 2025-09-17 | 54,900.00 | 54,900.00 | 53,100.00 | 53,200.00 | 53,200.00 | 6,995 |
| 2025-09-16 | 54,500.00 | 55,400.00 | 54,200.00 | 54,200.00 | 54,200.00 | 4,053 |
| 2025-09-15 | 54,700.00 | 55,100.00 | 54,000.00 | 54,500.00 | 54,500.00 | 4,270 |
| 2025-09-12 | 54,900.00 | 55,400.00 | 54,400.00 | 54,700.00 | 54,700.00 | 4,695 |
| 2025-09-11 | 54,800.00 | 55,400.00 | 54,000.00 | 54,800.00 | 54,800.00 | 2,212 |
| 2025-09-10 | 54,300.00 | 55,000.00 | 53,600.00 | 54,800.00 | 54,800.00 | 4,846 |
| 2025-09-09 | 54,900.00 | 55,200.00 | 53,900.00 | 54,300.00 | 54,300.00 | 3,132 |
| 2025-09-08 | 53,900.00 | 55,800.00 | 53,300.00 | 54,800.00 | 54,800.00 | 8,311 |
| 2025-09-05 | 53,100.00 | 54,200.00 | 52,700.00 | 53,300.00 | 53,300.00 | 4,403 |
| 2025-09-04 | 53,400.00 | 53,700.00 | 52,900.00 | 53,300.00 | 53,300.00 | 3,273 |
| 2025-09-03 | 54,100.00 | 54,400.00 | 52,300.00 | 53,400.00 | 53,400.00 | 3,849 |
| 2025-09-02 | 54,700.00 | 55,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | 4,538 |
| 2025-09-01 | 53,300.00 | 54,800.00 | 52,700.00 | 54,700.00 | 54,700.00 | 4,934 |
| 2025-08-29 | 53,800.00 | 53,900.00 | 52,800.00 | 53,400.00 | 53,400.00 | 4,138 |
| 2025-08-28 | 54,500.00 | 54,900.00 | 53,300.00 | 53,700.00 | 53,700.00 | 5,042 |
| 2025-08-27 | 54,600.00 | 54,900.00 | 54,000.00 | 54,600.00 | 54,600.00 | 1,205 |
| 2025-08-26 | 54,600.00 | 55,400.00 | 54,100.00 | 54,500.00 | 54,500.00 | 3,176 |
| 2025-08-25 | 54,000.00 | 54,900.00 | 53,700.00 | 54,600.00 | 54,600.00 | 2,043 |
| 2025-08-22 | 53,800.00 | 54,600.00 | 53,100.00 | 53,900.00 | 53,900.00 | 3,295 |
| 2025-08-21 | 52,300.00 | 54,300.00 | 52,300.00 | 53,900.00 | 53,900.00 | 4,779 |
| 2025-08-20 | 53,000.00 | 53,000.00 | 51,400.00 | 52,300.00 | 52,300.00 | 10,133 |
| 2025-08-19 | 53,900.00 | 54,700.00 | 52,600.00 | 53,500.00 | 53,500.00 | 8,584 |
| 2025-08-18 | 55,800.00 | 55,800.00 | 53,000.00 | 54,000.00 | 54,000.00 | 6,298 |
| 2025-08-14 | 54,800.00 | 55,800.00 | 54,400.00 | 55,100.00 | 55,100.00 | 6,100 |
| 2025-08-13 | 55,100.00 | 55,500.00 | 54,300.00 | 54,900.00 | 54,900.00 | 5,646 |
| 2025-08-12 | 55,800.00 | 56,500.00 | 54,800.00 | 55,100.00 | 55,100.00 | 3,895 |
| 2025-08-11 | 55,000.00 | 56,500.00 | 54,400.00 | 55,900.00 | 55,900.00 | 7,306 |
| 2025-08-08 | 54,900.00 | 57,700.00 | 53,500.00 | 54,800.00 | 54,800.00 | 13,967 |
| 2025-08-07 | 54,200.00 | 54,300.00 | 53,100.00 | 53,400.00 | 53,400.00 | 2,916 |
| 2025-08-06 | 54,300.00 | 54,500.00 | 53,200.00 | 54,200.00 | 54,200.00 | 3,741 |
| 2025-08-05 | 53,200.00 | 55,000.00 | 53,200.00 | 54,400.00 | 54,400.00 | 2,351 |
| 2025-08-04 | 53,600.00 | 54,000.00 | 53,000.00 | 53,300.00 | 53,300.00 | 2,934 |
| 2025-08-01 | 54,400.00 | 54,400.00 | 51,000.00 | 53,700.00 | 53,700.00 | 11,761 |
| 2025-07-31 | 54,900.00 | 55,200.00 | 53,800.00 | 54,600.00 | 54,600.00 | 8,507 |
| 2025-07-30 | 55,200.00 | 55,300.00 | 54,400.00 | 54,900.00 | 54,900.00 | 8,247 |
| 2025-07-29 | 56,900.00 | 56,900.00 | 54,700.00 | 55,300.00 | 55,300.00 | 6,735 |
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.