Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 2,005.00 | 2,020.00 | 1,992.00 | 1,996.00 | 9,980.00 | 8,144 |
| 2024-04-08 | 2,035.00 | 2,035.00 | 2,000.00 | 2,010.00 | 10,050.00 | 9,434 |
| 2024-04-05 | 2,030.00 | 2,045.00 | 2,010.00 | 2,040.00 | 10,200.00 | 10,386 |
| 2024-04-04 | 2,030.00 | 2,045.00 | 2,005.00 | 2,040.00 | 10,200.00 | 12,631 |
| 2024-04-03 | 1,982.00 | 2,060.00 | 1,981.00 | 2,030.00 | 10,150.00 | 39,647 |
| 2024-04-02 | 1,998.00 | 2,005.00 | 1,977.00 | 1,996.00 | 9,980.00 | 27,920 |
| 2024-04-01 | 1,995.00 | 2,030.00 | 1,995.00 | 1,999.00 | 9,995.00 | 7,690 |
| 2024-03-29 | 2,035.00 | 2,040.00 | 1,997.00 | 2,000.00 | 10,000.00 | 11,247 |
| 2024-03-28 | 2,025.00 | 2,050.00 | 2,005.00 | 2,035.00 | 10,175.00 | 12,327 |
| 2024-03-27 | 2,025.00 | 2,065.00 | 2,015.00 | 2,040.00 | 10,200.00 | 18,095 |
| 2024-03-26 | 2,010.00 | 2,050.00 | 1,998.00 | 2,035.00 | 10,175.00 | 22,933 |
| 2024-03-25 | 2,000.00 | 2,005.00 | 1,987.00 | 2,005.00 | 10,025.00 | 7,399 |
| 2024-03-22 | 2,000.00 | 2,020.00 | 1,991.00 | 2,000.00 | 10,000.00 | 4,723 |
| 2024-03-21 | 1,997.00 | 2,010.00 | 1,972.00 | 2,000.00 | 10,000.00 | 20,342 |
| 2024-03-20 | 1,997.00 | 1,999.00 | 1,971.00 | 1,996.00 | 9,980.00 | 28,754 |
| 2024-03-19 | 2,035.00 | 2,040.00 | 1,975.00 | 1,997.00 | 9,985.00 | 36,362 |
| 2024-03-18 | 2,005.00 | 2,040.00 | 2,000.00 | 2,035.00 | 10,175.00 | 11,301 |
| 2024-03-15 | 2,025.00 | 2,025.00 | 1,990.00 | 2,025.00 | 10,125.00 | 15,487 |
| 2024-03-14 | 2,030.00 | 2,045.00 | 2,010.00 | 2,020.00 | 10,100.00 | 16,230 |
| 2024-03-13 | 2,020.00 | 2,035.00 | 2,005.00 | 2,030.00 | 10,150.00 | 11,231 |
| 2024-03-12 | 2,045.00 | 2,060.00 | 2,005.00 | 2,035.00 | 10,175.00 | 26,359 |
| 2024-03-11 | 2,030.00 | 2,090.00 | 2,025.00 | 2,060.00 | 10,300.00 | 26,255 |
| 2024-03-08 | 1,999.00 | 2,035.00 | 1,999.00 | 2,030.00 | 10,150.00 | 8,442 |
| 2024-03-07 | 2,025.00 | 2,030.00 | 1,997.00 | 1,999.00 | 9,995.00 | 28,419 |
| 2024-03-06 | 2,020.00 | 2,050.00 | 1,998.00 | 2,030.00 | 10,150.00 | 23,119 |
| 2024-03-05 | 2,015.00 | 2,025.00 | 1,999.00 | 2,020.00 | 10,100.00 | 14,934 |
| 2024-03-04 | 2,025.00 | 2,040.00 | 1,996.00 | 2,020.00 | 10,100.00 | 22,477 |
| 2024-02-29 | 2,025.00 | 2,060.00 | 2,000.00 | 2,020.00 | 10,100.00 | 19,668 |
| 2024-02-28 | 1,995.00 | 2,040.00 | 1,991.00 | 2,040.00 | 10,200.00 | 27,860 |
| 2024-02-27 | 2,090.00 | 2,090.00 | 1,970.00 | 1,993.00 | 9,965.00 | 78,137 |
| 2024-02-26 | 2,045.00 | 2,120.00 | 1,990.00 | 2,010.00 | 10,050.00 | 103,510 |
| 2024-02-23 | 2,075.00 | 2,115.00 | 2,050.00 | 2,070.00 | 10,350.00 | 46,802 |
| 2024-02-22 | 2,215.00 | 2,230.00 | 2,050.00 | 2,085.00 | 10,425.00 | 299,008 |
| 2024-02-21 | 2,160.00 | 2,320.00 | 2,145.00 | 2,320.00 | 11,600.00 | 455,996 |
| 2024-02-20 | 2,175.00 | 2,210.00 | 2,105.00 | 2,190.00 | 10,950.00 | 106,594 |
| 2024-02-19 | 2,085.00 | 2,180.00 | 2,070.00 | 2,160.00 | 10,800.00 | 138,621 |
| 2024-02-16 | 2,035.00 | 2,050.00 | 2,020.00 | 2,035.00 | 10,175.00 | 17,019 |
| 2024-02-15 | 2,115.00 | 2,115.00 | 2,020.00 | 2,025.00 | 10,125.00 | 25,059 |
| 2024-02-14 | 2,040.00 | 2,100.00 | 2,010.00 | 2,090.00 | 10,450.00 | 41,529 |
| 2024-02-13 | 2,005.00 | 2,055.00 | 2,005.00 | 2,040.00 | 10,200.00 | 18,814 |
| 2024-02-08 | 2,025.00 | 2,045.00 | 2,000.00 | 2,005.00 | 10,025.00 | 31,470 |
| 2024-02-07 | 2,005.00 | 2,040.00 | 2,005.00 | 2,035.00 | 10,175.00 | 30,086 |
| 2024-02-06 | 2,055.00 | 2,055.00 | 2,010.00 | 2,020.00 | 10,100.00 | 31,855 |
| 2024-02-05 | 2,050.00 | 2,105.00 | 2,030.00 | 2,060.00 | 10,300.00 | 43,080 |
| 2024-02-02 | 2,100.00 | 2,100.00 | 2,020.00 | 2,060.00 | 10,300.00 | 126,710 |
| 2024-02-01 | 2,100.00 | 2,150.00 | 2,065.00 | 2,120.00 | 10,600.00 | 121,992 |
| 2024-01-31 | 1,996.00 | 2,170.00 | 1,974.00 | 2,145.00 | 10,725.00 | 539,741 |
| 2024-01-30 | 1,849.00 | 1,973.00 | 1,849.00 | 1,972.00 | 9,860.00 | 43,784 |
| 2024-01-29 | 1,860.00 | 1,864.00 | 1,830.00 | 1,835.00 | 9,175.00 | 18,147 |
| 2024-01-26 | 1,825.00 | 1,859.00 | 1,820.00 | 1,857.00 | 9,285.00 | 10,524 |
| 2024-01-25 | 1,823.00 | 1,827.00 | 1,801.00 | 1,827.00 | 9,135.00 | 62,774 |
| 2024-01-24 | 1,843.00 | 1,862.00 | 1,809.00 | 1,820.00 | 9,100.00 | 23,713 |
| 2024-01-23 | 1,840.00 | 1,874.00 | 1,830.00 | 1,840.00 | 9,200.00 | 23,064 |
| 2024-01-22 | 1,874.00 | 1,875.00 | 1,840.00 | 1,840.00 | 9,200.00 | 21,126 |
| 2024-01-19 | 1,863.00 | 1,894.00 | 1,863.00 | 1,870.00 | 9,350.00 | 8,409 |
| 2024-01-18 | 1,860.00 | 1,865.00 | 1,841.00 | 1,860.00 | 9,300.00 | 9,647 |
| 2024-01-17 | 1,906.00 | 1,906.00 | 1,849.00 | 1,860.00 | 9,300.00 | 15,358 |
| 2024-01-16 | 1,882.00 | 1,906.00 | 1,880.00 | 1,903.00 | 9,515.00 | 11,578 |
| 2024-01-15 | 1,895.00 | 1,927.00 | 1,879.00 | 1,882.00 | 9,410.00 | 7,272 |
| 2024-01-12 | 1,939.00 | 1,939.00 | 1,883.00 | 1,893.00 | 9,465.00 | 20,349 |
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.