Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 57,200.00 | 57,600.00 | 56,500.00 | 56,800.00 | 56,800.00 | 4,885 |
| 2025-07-25 | 56,200.00 | 57,700.00 | 55,900.00 | 57,100.00 | 57,100.00 | 6,924 |
| 2025-07-24 | 57,600.00 | 58,300.00 | 55,600.00 | 56,200.00 | 56,200.00 | 10,854 |
| 2025-07-23 | 56,200.00 | 58,300.00 | 55,400.00 | 57,500.00 | 57,500.00 | 19,398 |
| 2025-07-22 | 55,000.00 | 56,300.00 | 54,500.00 | 55,900.00 | 55,900.00 | 11,156 |
| 2025-07-21 | 54,800.00 | 56,500.00 | 54,100.00 | 55,000.00 | 55,000.00 | 12,094 |
| 2025-07-18 | 57,400.00 | 57,800.00 | 54,500.00 | 54,800.00 | 54,800.00 | 19,150 |
| 2025-07-17 | 52,300.00 | 57,500.00 | 52,300.00 | 57,000.00 | 57,000.00 | 46,713 |
| 2025-07-16 | 50,900.00 | 52,600.00 | 50,000.00 | 52,300.00 | 52,300.00 | 16,033 |
| 2025-07-15 | 50,600.00 | 51,000.00 | 50,000.00 | 50,300.00 | 50,300.00 | 7,542 |
| 2025-07-14 | 50,500.00 | 51,000.00 | 49,300.00 | 50,600.00 | 50,600.00 | 15,278 |
| 2025-07-11 | 49,200.00 | 50,700.00 | 48,450.00 | 50,700.00 | 50,700.00 | 21,449 |
| 2025-07-10 | 48,200.00 | 48,700.00 | 47,450.00 | 48,450.00 | 48,450.00 | 6,945 |
| 2025-07-09 | 47,400.00 | 48,150.00 | 46,800.00 | 47,900.00 | 47,900.00 | 10,973 |
| 2025-07-08 | 47,000.00 | 47,600.00 | 46,500.00 | 47,400.00 | 47,400.00 | 2,762 |
| 2025-07-07 | 47,200.00 | 47,200.00 | 45,500.00 | 47,000.00 | 47,000.00 | 30,107 |
| 2025-07-04 | 47,850.00 | 48,450.00 | 47,050.00 | 47,250.00 | 47,250.00 | 7,475 |
| 2025-07-03 | 47,700.00 | 48,450.00 | 47,200.00 | 47,850.00 | 47,850.00 | 8,416 |
| 2025-07-02 | 47,600.00 | 47,750.00 | 46,900.00 | 47,700.00 | 47,700.00 | 10,869 |
| 2025-07-01 | 47,900.00 | 48,350.00 | 47,700.00 | 47,750.00 | 47,750.00 | 6,386 |
| 2025-06-30 | 48,950.00 | 48,950.00 | 47,750.00 | 48,000.00 | 48,000.00 | 12,414 |
| 2025-06-27 | 48,800.00 | 49,050.00 | 48,050.00 | 48,950.00 | 48,950.00 | 7,443 |
| 2025-06-26 | 49,100.00 | 49,100.00 | 48,100.00 | 48,800.00 | 48,800.00 | 6,288 |
| 2025-06-25 | 49,450.00 | 49,450.00 | 48,000.00 | 48,800.00 | 48,800.00 | 5,535 |
| 2025-06-24 | 48,500.00 | 49,900.00 | 48,300.00 | 48,850.00 | 48,850.00 | 6,487 |
| 2025-06-23 | 48,800.00 | 49,000.00 | 47,950.00 | 48,200.00 | 48,200.00 | 8,971 |
| 2025-06-20 | 48,600.00 | 49,700.00 | 48,200.00 | 48,800.00 | 48,800.00 | 3,849 |
| 2025-06-19 | 48,400.00 | 49,000.00 | 47,800.00 | 48,600.00 | 48,600.00 | 7,999 |
| 2025-06-18 | 48,450.00 | 48,700.00 | 48,100.00 | 48,450.00 | 48,450.00 | 4,436 |
| 2025-06-17 | 48,950.00 | 48,950.00 | 47,600.00 | 48,550.00 | 48,550.00 | 13,342 |
| 2025-06-16 | 49,000.00 | 49,500.00 | 47,950.00 | 48,600.00 | 48,600.00 | 12,147 |
| 2025-06-13 | 49,150.00 | 49,350.00 | 48,300.00 | 49,100.00 | 49,100.00 | 9,530 |
| 2025-06-12 | 49,800.00 | 49,800.00 | 48,400.00 | 48,500.00 | 48,500.00 | 6,993 |
| 2025-06-11 | 50,000.00 | 50,200.00 | 49,100.00 | 49,400.00 | 49,400.00 | 6,039 |
| 2025-06-10 | 50,100.00 | 51,300.00 | 49,500.00 | 49,500.00 | 49,500.00 | 5,380 |
| 2025-06-09 | 51,100.00 | 51,200.00 | 49,200.00 | 50,300.00 | 50,300.00 | 11,093 |
| 2025-06-05 | 51,800.00 | 52,200.00 | 50,700.00 | 51,000.00 | 51,000.00 | 5,643 |
| 2025-06-04 | 51,000.00 | 52,100.00 | 50,500.00 | 51,900.00 | 51,900.00 | 12,114 |
| 2025-06-02 | 50,100.00 | 50,900.00 | 49,900.00 | 50,200.00 | 50,200.00 | 7,044 |
| 2025-05-30 | 50,500.00 | 50,800.00 | 49,800.00 | 49,950.00 | 49,950.00 | 4,867 |
| 2025-05-29 | 50,000.00 | 50,400.00 | 49,350.00 | 50,000.00 | 50,000.00 | 4,300 |
| 2025-05-28 | 49,450.00 | 51,000.00 | 49,250.00 | 49,750.00 | 49,750.00 | 8,133 |
| 2025-05-27 | 49,350.00 | 49,900.00 | 49,000.00 | 49,400.00 | 49,400.00 | 7,099 |
| 2025-05-26 | 49,000.00 | 50,000.00 | 48,150.00 | 49,300.00 | 49,300.00 | 11,125 |
| 2025-05-23 | 49,900.00 | 49,900.00 | 47,500.00 | 49,300.00 | 49,300.00 | 17,399 |
| 2025-05-22 | 49,800.00 | 49,850.00 | 49,000.00 | 49,300.00 | 49,300.00 | 9,540 |
| 2025-05-21 | 50,100.00 | 51,500.00 | 49,600.00 | 49,950.00 | 49,950.00 | 2,849 |
| 2025-05-20 | 50,000.00 | 50,500.00 | 49,250.00 | 50,000.00 | 50,000.00 | 6,529 |
| 2025-05-19 | 51,200.00 | 51,200.00 | 48,975.00 | 50,000.00 | 50,000.00 | 10,189 |
| 2025-05-16 | 51,700.00 | 52,000.00 | 50,800.00 | 51,200.00 | 51,200.00 | 7,275 |
| 2025-05-15 | 52,300.00 | 52,300.00 | 50,700.00 | 51,200.00 | 51,200.00 | 4,433 |
| 2025-05-14 | 49,650.00 | 51,800.00 | 49,300.00 | 51,700.00 | 51,700.00 | 16,492 |
| 2025-05-13 | 49,550.00 | 50,000.00 | 49,200.00 | 49,650.00 | 49,650.00 | 5,934 |
| 2025-05-12 | 49,650.00 | 49,850.00 | 49,000.00 | 49,650.00 | 49,650.00 | 3,370 |
| 2025-05-09 | 50,400.00 | 50,400.00 | 48,950.00 | 49,650.00 | 49,650.00 | 6,035 |
| 2025-05-08 | 48,350.00 | 50,400.00 | 48,350.00 | 49,850.00 | 49,850.00 | 6,379 |
| 2025-05-07 | 49,350.00 | 49,400.00 | 48,200.00 | 48,350.00 | 48,350.00 | 4,967 |
| 2025-05-02 | 49,400.00 | 49,650.00 | 47,800.00 | 49,400.00 | 49,400.00 | 3,016 |
| 2025-04-30 | 48,500.00 | 50,000.00 | 48,250.00 | 49,400.00 | 49,400.00 | 9,881 |
| 2025-04-29 | 48,500.00 | 48,750.00 | 48,050.00 | 48,250.00 | 48,250.00 | 3,264 |
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.