Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 45,400.00 | 47,000.00 | 44,950.00 | 45,550.00 | 45,550.00 | 2,466 |
| 2024-10-29 | 45,650.00 | 45,650.00 | 45,000.00 | 45,500.00 | 45,500.00 | 1,030 |
| 2024-10-28 | 45,100.00 | 46,500.00 | 44,900.00 | 45,700.00 | 45,700.00 | 2,541 |
| 2024-10-25 | 45,050.00 | 45,500.00 | 44,550.00 | 45,150.00 | 45,150.00 | 2,881 |
| 2024-10-24 | 45,800.00 | 46,100.00 | 44,800.00 | 45,050.00 | 45,050.00 | 3,494 |
| 2024-10-23 | 45,150.00 | 46,150.00 | 44,750.00 | 45,900.00 | 45,900.00 | 4,098 |
| 2024-10-22 | 46,150.00 | 47,600.00 | 44,500.00 | 45,150.00 | 45,150.00 | 7,897 |
| 2024-10-21 | 45,750.00 | 45,750.00 | 45,050.00 | 45,250.00 | 45,250.00 | 2,819 |
| 2024-10-18 | 46,300.00 | 46,300.00 | 45,000.00 | 45,700.00 | 45,700.00 | 4,726 |
| 2024-10-17 | 46,300.00 | 46,500.00 | 45,300.00 | 46,250.00 | 46,250.00 | 4,550 |
| 2024-10-16 | 45,700.00 | 46,800.00 | 44,750.00 | 46,100.00 | 46,100.00 | 5,506 |
| 2024-10-15 | 45,550.00 | 46,650.00 | 44,750.00 | 45,900.00 | 45,900.00 | 4,481 |
| 2024-10-14 | 45,700.00 | 46,150.00 | 45,450.00 | 45,700.00 | 45,700.00 | 2,897 |
| 2024-10-11 | 47,100.00 | 47,100.00 | 45,500.00 | 45,500.00 | 45,500.00 | 7,016 |
| 2024-10-10 | 47,000.00 | 47,350.00 | 46,250.00 | 46,950.00 | 46,950.00 | 5,000 |
| 2024-10-08 | 46,000.00 | 47,050.00 | 45,750.00 | 47,000.00 | 47,000.00 | 5,741 |
| 2024-10-07 | 47,000.00 | 47,000.00 | 45,900.00 | 46,000.00 | 46,000.00 | 4,721 |
| 2024-10-04 | 47,100.00 | 47,100.00 | 46,150.00 | 46,700.00 | 46,700.00 | 6,312 |
| 2024-10-02 | 47,300.00 | 47,300.00 | 45,600.00 | 47,300.00 | 47,300.00 | 5,585 |
| 2024-09-30 | 48,000.00 | 48,000.00 | 46,900.00 | 47,300.00 | 47,300.00 | 3,650 |
| 2024-09-27 | 48,400.00 | 48,650.00 | 47,100.00 | 48,000.00 | 48,000.00 | 4,190 |
| 2024-09-26 | 47,500.00 | 48,900.00 | 47,500.00 | 48,700.00 | 48,700.00 | 4,986 |
| 2024-09-25 | 47,150.00 | 47,800.00 | 47,100.00 | 47,500.00 | 47,500.00 | 2,353 |
| 2024-09-24 | 46,850.00 | 47,450.00 | 46,000.00 | 47,300.00 | 47,300.00 | 3,754 |
| 2024-09-23 | 45,250.00 | 47,600.00 | 45,250.00 | 46,950.00 | 46,950.00 | 7,630 |
| 2024-09-20 | 46,400.00 | 46,400.00 | 45,150.00 | 45,300.00 | 45,300.00 | 5,224 |
| 2024-09-19 | 46,100.00 | 46,100.00 | 45,450.00 | 46,000.00 | 46,000.00 | 2,186 |
| 2024-09-13 | 46,800.00 | 46,800.00 | 45,400.00 | 46,250.00 | 46,250.00 | 5,793 |
| 2024-09-12 | 44,600.00 | 46,200.00 | 44,000.00 | 46,000.00 | 46,000.00 | 4,343 |
| 2024-09-11 | 44,750.00 | 45,000.00 | 44,050.00 | 44,550.00 | 44,550.00 | 8,309 |
| 2024-09-10 | 45,050.00 | 45,700.00 | 44,250.00 | 44,750.00 | 44,750.00 | 5,764 |
| 2024-09-09 | 43,650.00 | 44,850.00 | 43,600.00 | 44,800.00 | 44,800.00 | 4,379 |
| 2024-09-06 | 44,800.00 | 45,700.00 | 44,200.00 | 44,700.00 | 44,700.00 | 7,342 |
| 2024-09-05 | 45,450.00 | 45,950.00 | 44,950.00 | 45,200.00 | 45,200.00 | 5,193 |
| 2024-09-04 | 45,500.00 | 45,600.00 | 44,850.00 | 45,450.00 | 45,450.00 | 6,312 |
| 2024-09-03 | 45,650.00 | 46,650.00 | 45,600.00 | 46,050.00 | 46,050.00 | 2,553 |
| 2024-09-02 | 46,000.00 | 46,900.00 | 45,500.00 | 45,650.00 | 45,650.00 | 7,384 |
| 2024-08-30 | 46,150.00 | 46,600.00 | 45,600.00 | 45,850.00 | 45,850.00 | 3,166 |
| 2024-08-29 | 45,500.00 | 46,450.00 | 44,900.00 | 46,000.00 | 46,000.00 | 3,648 |
| 2024-08-28 | 47,500.00 | 49,950.00 | 44,600.00 | 45,500.00 | 45,500.00 | 18,012 |
| 2024-08-27 | 46,400.00 | 46,600.00 | 45,500.00 | 46,050.00 | 46,050.00 | 4,671 |
| 2024-08-26 | 46,700.00 | 47,500.00 | 45,950.00 | 46,450.00 | 46,450.00 | 2,706 |
| 2024-08-23 | 46,500.00 | 46,750.00 | 45,400.00 | 46,600.00 | 46,600.00 | 6,423 |
| 2024-08-22 | 47,050.00 | 47,950.00 | 46,100.00 | 46,600.00 | 46,600.00 | 4,053 |
| 2024-08-21 | 47,400.00 | 47,500.00 | 46,450.00 | 47,000.00 | 47,000.00 | 3,609 |
| 2024-08-20 | 45,800.00 | 48,500.00 | 45,700.00 | 47,500.00 | 47,500.00 | 11,452 |
| 2024-08-19 | 46,950.00 | 47,000.00 | 45,250.00 | 45,700.00 | 45,700.00 | 4,168 |
| 2024-08-16 | 47,950.00 | 48,000.00 | 46,200.00 | 46,250.00 | 46,250.00 | 5,609 |
| 2024-08-14 | 46,000.00 | 47,400.00 | 45,500.00 | 46,700.00 | 46,700.00 | 7,466 |
| 2024-08-13 | 47,850.00 | 52,300.00 | 45,550.00 | 46,000.00 | 46,000.00 | 97,365 |
| 2024-08-12 | 46,700.00 | 47,750.00 | 46,500.00 | 47,600.00 | 47,600.00 | 3,282 |
| 2024-08-09 | 45,400.00 | 47,400.00 | 45,400.00 | 47,000.00 | 47,000.00 | 9,535 |
| 2024-08-08 | 45,000.00 | 47,000.00 | 44,250.00 | 45,100.00 | 45,100.00 | 7,450 |
| 2024-08-07 | 44,400.00 | 46,450.00 | 44,400.00 | 45,500.00 | 45,500.00 | 8,678 |
| 2024-08-06 | 42,300.00 | 44,750.00 | 42,300.00 | 44,450.00 | 44,450.00 | 23,679 |
| 2024-08-05 | 48,550.00 | 48,550.00 | 43,000.00 | 43,000.00 | 43,000.00 | 17,951 |
| 2024-08-02 | 49,700.00 | 49,700.00 | 48,300.00 | 48,550.00 | 48,550.00 | 4,965 |
| 2024-08-01 | 48,400.00 | 50,300.00 | 48,400.00 | 50,000.00 | 50,000.00 | 8,319 |
| 2024-07-31 | 48,550.00 | 48,600.00 | 48,000.00 | 48,400.00 | 48,400.00 | 2,814 |
| 2024-07-30 | 48,900.00 | 49,300.00 | 48,350.00 | 48,500.00 | 48,500.00 | 2,115 |
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.