Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,770.00 | 1,770.00 | 1,728.00 | 1,739.00 | 8,695.00 | 11,537 |
| 2024-07-05 | 1,779.00 | 1,779.00 | 1,741.00 | 1,750.00 | 8,750.00 | 15,663 |
| 2024-07-04 | 1,753.00 | 1,780.00 | 1,753.00 | 1,763.00 | 8,815.00 | 3,823 |
| 2024-07-03 | 1,780.00 | 1,781.00 | 1,740.00 | 1,770.00 | 8,850.00 | 13,274 |
| 2024-07-02 | 1,780.00 | 1,821.00 | 1,770.00 | 1,771.00 | 8,855.00 | 7,973 |
| 2024-07-01 | 1,791.00 | 1,799.00 | 1,780.00 | 1,780.00 | 8,900.00 | 4,419 |
| 2024-06-28 | 1,792.00 | 1,798.00 | 1,770.00 | 1,791.00 | 8,955.00 | 20,099 |
| 2024-06-27 | 1,798.00 | 1,804.00 | 1,781.00 | 1,782.00 | 8,910.00 | 3,493 |
| 2024-06-26 | 1,802.00 | 1,813.00 | 1,721.00 | 1,804.00 | 9,020.00 | 10,017 |
| 2024-06-25 | 1,792.00 | 1,803.00 | 1,792.00 | 1,802.00 | 9,010.00 | 8,029 |
| 2024-06-24 | 1,806.00 | 1,825.00 | 1,789.00 | 1,792.00 | 8,960.00 | 25,433 |
| 2024-06-21 | 1,874.00 | 1,874.00 | 1,825.00 | 1,830.00 | 9,150.00 | 16,719 |
| 2024-06-20 | 1,875.00 | 1,875.00 | 1,860.00 | 1,862.00 | 9,310.00 | 8,218 |
| 2024-06-19 | 1,881.00 | 1,881.00 | 1,859.00 | 1,876.00 | 9,380.00 | 9,824 |
| 2024-06-18 | 1,876.00 | 1,883.00 | 1,865.00 | 1,880.00 | 9,400.00 | 5,372 |
| 2024-06-17 | 1,880.00 | 1,882.00 | 1,864.00 | 1,875.00 | 9,375.00 | 6,685 |
| 2024-06-14 | 1,881.00 | 1,892.00 | 1,874.00 | 1,877.00 | 9,385.00 | 10,482 |
| 2024-06-13 | 1,899.00 | 1,900.00 | 1,877.00 | 1,879.00 | 9,395.00 | 11,906 |
| 2024-06-12 | 1,890.00 | 1,905.00 | 1,879.00 | 1,900.00 | 9,500.00 | 6,298 |
| 2024-06-11 | 1,899.00 | 1,914.00 | 1,889.00 | 1,889.00 | 9,445.00 | 20,542 |
| 2024-06-10 | 1,879.00 | 1,905.00 | 1,870.00 | 1,905.00 | 9,525.00 | 12,629 |
| 2024-06-07 | 1,900.00 | 1,915.00 | 1,866.00 | 1,904.00 | 9,520.00 | 4,565 |
| 2024-06-05 | 1,911.00 | 1,913.00 | 1,898.00 | 1,900.00 | 9,500.00 | 4,824 |
| 2024-06-04 | 1,920.00 | 1,923.00 | 1,907.00 | 1,907.00 | 9,535.00 | 5,455 |
| 2024-06-03 | 1,900.00 | 1,920.00 | 1,899.00 | 1,920.00 | 9,600.00 | 9,747 |
| 2024-05-31 | 1,899.00 | 1,908.00 | 1,897.00 | 1,906.00 | 9,530.00 | 3,298 |
| 2024-05-30 | 1,908.00 | 1,910.00 | 1,891.00 | 1,900.00 | 9,500.00 | 6,884 |
| 2024-05-29 | 1,904.00 | 1,914.00 | 1,892.00 | 1,909.00 | 9,545.00 | 7,083 |
| 2024-05-28 | 1,909.00 | 1,914.00 | 1,902.00 | 1,913.00 | 9,565.00 | 3,198 |
| 2024-05-27 | 1,903.00 | 1,914.00 | 1,898.00 | 1,913.00 | 9,565.00 | 8,027 |
| 2024-05-24 | 1,913.00 | 1,921.00 | 1,905.00 | 1,911.00 | 9,555.00 | 3,524 |
| 2024-05-23 | 1,935.00 | 1,935.00 | 1,910.00 | 1,912.00 | 9,560.00 | 4,461 |
| 2024-05-22 | 1,929.00 | 1,941.00 | 1,927.00 | 1,935.00 | 9,675.00 | 3,583 |
| 2024-05-21 | 1,937.00 | 1,942.00 | 1,915.00 | 1,941.00 | 9,705.00 | 16,759 |
| 2024-05-20 | 1,940.00 | 1,950.00 | 1,938.00 | 1,938.00 | 9,690.00 | 3,068 |
| 2024-05-17 | 1,940.00 | 1,941.00 | 1,926.00 | 1,939.00 | 9,695.00 | 4,967 |
| 2024-05-16 | 1,934.00 | 1,947.00 | 1,928.00 | 1,940.00 | 9,700.00 | 3,792 |
| 2024-05-14 | 1,915.00 | 1,939.00 | 1,915.00 | 1,928.00 | 9,640.00 | 6,903 |
| 2024-05-13 | 1,950.00 | 1,951.00 | 1,928.00 | 1,928.00 | 9,640.00 | 8,083 |
| 2024-05-10 | 1,967.00 | 1,967.00 | 1,943.00 | 1,951.00 | 9,755.00 | 8,156 |
| 2024-05-09 | 1,963.00 | 1,971.00 | 1,958.00 | 1,966.00 | 9,830.00 | 4,196 |
| 2024-05-08 | 1,961.00 | 1,980.00 | 1,951.00 | 1,964.00 | 9,820.00 | 17,347 |
| 2024-05-07 | 1,976.00 | 1,990.00 | 1,947.00 | 1,985.00 | 9,925.00 | 11,006 |
| 2024-05-03 | 1,968.00 | 1,993.00 | 1,965.00 | 1,975.00 | 9,875.00 | 4,829 |
| 2024-05-02 | 1,993.00 | 1,996.00 | 1,940.00 | 1,979.00 | 9,895.00 | 5,113 |
| 2024-04-30 | 1,945.00 | 2,005.00 | 1,945.00 | 1,993.00 | 9,965.00 | 19,662 |
| 2024-04-29 | 1,908.00 | 1,954.00 | 1,908.00 | 1,950.00 | 9,750.00 | 11,743 |
| 2024-04-26 | 1,905.00 | 1,906.00 | 1,892.00 | 1,906.00 | 9,530.00 | 6,147 |
| 2024-04-25 | 1,905.00 | 1,907.00 | 1,890.00 | 1,904.00 | 9,520.00 | 3,707 |
| 2024-04-24 | 1,888.00 | 1,905.00 | 1,888.00 | 1,905.00 | 9,525.00 | 5,909 |
| 2024-04-23 | 1,905.00 | 1,915.00 | 1,887.00 | 1,887.00 | 9,435.00 | 7,010 |
| 2024-04-22 | 1,900.00 | 1,903.00 | 1,885.00 | 1,903.00 | 9,515.00 | 9,441 |
| 2024-04-19 | 1,918.00 | 1,918.00 | 1,875.00 | 1,902.00 | 9,510.00 | 10,848 |
| 2024-04-18 | 1,885.00 | 1,911.00 | 1,885.00 | 1,909.00 | 9,545.00 | 6,760 |
| 2024-04-17 | 1,899.00 | 1,910.00 | 1,887.00 | 1,904.00 | 9,520.00 | 6,113 |
| 2024-04-16 | 1,921.00 | 1,922.00 | 1,875.00 | 1,900.00 | 9,500.00 | 60,802 |
| 2024-04-15 | 1,960.00 | 1,960.00 | 1,900.00 | 1,920.00 | 9,600.00 | 27,769 |
| 2024-04-12 | 1,975.00 | 1,982.00 | 1,945.00 | 1,968.00 | 9,840.00 | 14,095 |
| 2024-04-11 | 1,996.00 | 1,996.00 | 1,973.00 | 1,973.00 | 9,865.00 | 11,322 |
| 2024-04-09 | 2,005.00 | 2,020.00 | 1,992.00 | 1,996.00 | 9,980.00 | 8,144 |
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.