Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 46,200.00 | 47,800.00 | 44,750.00 | 47,800.00 | 47,800.00 | 21,286 |
| 2025-01-24 | 44,750.00 | 45,500.00 | 43,700.00 | 45,100.00 | 45,100.00 | 12,383 |
| 2025-01-23 | 42,200.00 | 44,650.00 | 41,800.00 | 44,000.00 | 44,000.00 | 16,098 |
| 2025-01-22 | 42,600.00 | 42,650.00 | 41,350.00 | 42,400.00 | 42,400.00 | 19,168 |
| 2025-01-21 | 44,100.00 | 44,550.00 | 41,000.00 | 42,400.00 | 42,400.00 | 36,530 |
| 2025-01-20 | 44,200.00 | 45,850.00 | 44,000.00 | 44,550.00 | 44,550.00 | 21,753 |
| 2025-01-17 | 46,550.00 | 49,350.00 | 43,750.00 | 45,000.00 | 45,000.00 | 71,840 |
| 2025-01-16 | 42,200.00 | 53,100.00 | 42,200.00 | 46,550.00 | 46,550.00 | 402,242 |
| 2025-01-15 | 41,000.00 | 42,200.00 | 40,150.00 | 40,850.00 | 40,850.00 | 5,582 |
| 2025-01-14 | 39,750.00 | 41,050.00 | 38,950.00 | 41,000.00 | 41,000.00 | 9,967 |
| 2025-01-13 | 38,500.00 | 42,000.00 | 38,500.00 | 39,700.00 | 39,700.00 | 19,437 |
| 2025-01-10 | 36,650.00 | 38,800.00 | 35,800.00 | 38,450.00 | 38,450.00 | 16,880 |
| 2025-01-09 | 38,300.00 | 38,500.00 | 36,650.00 | 36,650.00 | 36,650.00 | 11,818 |
| 2025-01-08 | 38,650.00 | 39,000.00 | 38,000.00 | 38,300.00 | 38,300.00 | 4,059 |
| 2025-01-07 | 39,900.00 | 39,900.00 | 38,350.00 | 38,700.00 | 38,700.00 | 5,764 |
| 2025-01-06 | 38,700.00 | 39,300.00 | 38,600.00 | 39,100.00 | 39,100.00 | 4,432 |
| 2025-01-03 | 38,050.00 | 39,000.00 | 37,900.00 | 38,700.00 | 38,700.00 | 5,813 |
| 2025-01-02 | 39,300.00 | 39,750.00 | 37,550.00 | 38,050.00 | 38,050.00 | 3,601 |
| 2024-12-30 | 37,300.00 | 39,300.00 | 37,250.00 | 39,300.00 | 39,300.00 | 2,717 |
| 2024-12-27 | 38,100.00 | 38,100.00 | 36,600.00 | 37,500.00 | 37,500.00 | 6,484 |
| 2024-12-26 | 38,000.00 | 38,350.00 | 36,900.00 | 38,100.00 | 38,100.00 | 8,550 |
| 2024-12-24 | 38,050.00 | 39,500.00 | 37,650.00 | 38,000.00 | 38,000.00 | 6,203 |
| 2024-12-23 | 38,200.00 | 38,700.00 | 37,700.00 | 38,300.00 | 38,300.00 | 1,441 |
| 2024-12-20 | 39,050.00 | 39,050.00 | 37,800.00 | 38,000.00 | 38,000.00 | 3,630 |
| 2024-12-19 | 38,600.00 | 39,600.00 | 38,400.00 | 39,050.00 | 39,050.00 | 928 |
| 2024-12-18 | 39,100.00 | 39,900.00 | 38,450.00 | 39,000.00 | 39,000.00 | 2,825 |
| 2024-12-17 | 39,950.00 | 40,150.00 | 37,950.00 | 39,150.00 | 39,150.00 | 9,208 |
| 2024-12-16 | 43,300.00 | 43,300.00 | 39,750.00 | 39,750.00 | 39,750.00 | 8,276 |
| 2024-12-13 | 41,000.00 | 41,250.00 | 40,450.00 | 40,900.00 | 40,900.00 | 2,463 |
| 2024-12-12 | 40,250.00 | 41,300.00 | 39,450.00 | 41,300.00 | 41,300.00 | 4,894 |
| 2024-12-11 | 39,900.00 | 40,300.00 | 39,650.00 | 40,200.00 | 40,200.00 | 1,922 |
| 2024-12-10 | 38,000.00 | 40,000.00 | 38,000.00 | 39,700.00 | 39,700.00 | 3,180 |
| 2024-12-09 | 39,500.00 | 39,500.00 | 37,200.00 | 38,000.00 | 38,000.00 | 8,934 |
| 2024-12-06 | 40,400.00 | 40,400.00 | 38,850.00 | 39,550.00 | 39,550.00 | 9,684 |
| 2024-12-05 | 40,450.00 | 40,800.00 | 39,200.00 | 40,450.00 | 40,450.00 | 7,774 |
| 2024-12-04 | 40,500.00 | 40,750.00 | 39,750.00 | 40,500.00 | 40,500.00 | 1,395 |
| 2024-12-03 | 39,800.00 | 41,300.00 | 39,800.00 | 40,800.00 | 40,800.00 | 2,792 |
| 2024-12-02 | 39,650.00 | 40,400.00 | 38,700.00 | 39,950.00 | 39,950.00 | 5,425 |
| 2024-11-29 | 39,550.00 | 39,950.00 | 38,500.00 | 39,750.00 | 39,750.00 | 4,471 |
| 2024-11-28 | 38,200.00 | 39,950.00 | 38,000.00 | 39,550.00 | 39,550.00 | 4,771 |
| 2024-11-27 | 38,950.00 | 40,000.00 | 38,200.00 | 38,200.00 | 38,200.00 | 4,937 |
| 2024-11-26 | 40,050.00 | 40,050.00 | 38,100.00 | 39,000.00 | 39,000.00 | 7,807 |
| 2024-11-25 | 39,300.00 | 40,550.00 | 39,300.00 | 40,050.00 | 40,050.00 | 6,531 |
| 2024-11-22 | 38,900.00 | 40,750.00 | 38,700.00 | 39,200.00 | 39,200.00 | 5,681 |
| 2024-11-21 | 40,100.00 | 40,350.00 | 38,350.00 | 39,200.00 | 39,200.00 | 8,501 |
| 2024-11-20 | 40,650.00 | 41,200.00 | 39,800.00 | 40,300.00 | 40,300.00 | 4,100 |
| 2024-11-19 | 40,300.00 | 40,750.00 | 38,900.00 | 40,650.00 | 40,650.00 | 10,013 |
| 2024-11-18 | 40,500.00 | 42,750.00 | 40,000.00 | 40,300.00 | 40,300.00 | 8,446 |
| 2024-11-15 | 41,000.00 | 41,450.00 | 40,200.00 | 41,000.00 | 41,000.00 | 9,591 |
| 2024-11-14 | 41,450.00 | 42,800.00 | 41,000.00 | 41,500.00 | 41,500.00 | 3,142 |
| 2024-11-13 | 41,500.00 | 43,450.00 | 40,900.00 | 41,500.00 | 41,500.00 | 5,506 |
| 2024-11-12 | 44,250.00 | 44,350.00 | 40,800.00 | 42,100.00 | 42,100.00 | 16,245 |
| 2024-11-11 | 45,400.00 | 45,450.00 | 44,100.00 | 44,350.00 | 44,350.00 | 12,859 |
| 2024-11-08 | 46,000.00 | 46,300.00 | 45,000.00 | 45,750.00 | 45,750.00 | 6,250 |
| 2024-11-07 | 46,000.00 | 46,500.00 | 45,300.00 | 46,000.00 | 46,000.00 | 5,029 |
| 2024-11-06 | 46,750.00 | 46,800.00 | 45,300.00 | 46,100.00 | 46,100.00 | 4,873 |
| 2024-11-05 | 46,300.00 | 47,250.00 | 46,150.00 | 46,850.00 | 46,850.00 | 2,248 |
| 2024-11-04 | 44,850.00 | 46,800.00 | 44,500.00 | 46,700.00 | 46,700.00 | 9,091 |
| 2024-11-01 | 45,200.00 | 45,200.00 | 44,500.00 | 44,800.00 | 44,800.00 | 2,337 |
| 2024-10-31 | 45,450.00 | 45,550.00 | 44,800.00 | 45,100.00 | 45,100.00 | 3,317 |
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.