Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 1,917.00 | 1,936.00 | 1,910.00 | 1,914.00 | 9,570.00 | 15,511 |
| 2024-01-10 | 1,935.00 | 1,950.00 | 1,912.00 | 1,914.00 | 9,570.00 | 15,174 |
| 2024-01-09 | 1,963.00 | 1,963.00 | 1,930.00 | 1,935.00 | 9,675.00 | 21,963 |
| 2024-01-08 | 1,979.00 | 1,987.00 | 1,943.00 | 1,959.00 | 9,795.00 | 23,424 |
| 2024-01-05 | 2,050.00 | 2,095.00 | 1,964.00 | 1,979.00 | 9,895.00 | 131,861 |
| 2024-01-04 | 1,896.00 | 1,929.00 | 1,886.00 | 1,921.00 | 9,605.00 | 22,099 |
| 2024-01-03 | 1,910.00 | 1,960.00 | 1,891.00 | 1,891.00 | 9,455.00 | 19,520 |
| 2024-01-02 | 1,922.00 | 1,958.00 | 1,910.00 | 1,910.00 | 9,550.00 | 9,856 |
| 2023-12-28 | 1,874.00 | 1,940.00 | 1,866.00 | 1,940.00 | 9,700.00 | 14,108 |
| 2023-12-27 | 1,800.00 | 1,883.00 | 1,800.00 | 1,873.00 | 9,365.00 | 18,013 |
| 2023-12-26 | 1,897.00 | 1,902.00 | 1,866.00 | 1,872.00 | 9,360.00 | 146,094 |
| 2023-12-22 | 1,974.00 | 1,974.00 | 1,890.00 | 1,890.00 | 9,450.00 | 40,987 |
| 2023-12-21 | 1,970.00 | 1,977.00 | 1,950.00 | 1,970.00 | 9,850.00 | 17,404 |
| 2023-12-20 | 1,991.00 | 1,991.00 | 1,962.00 | 1,979.00 | 9,895.00 | 22,945 |
| 2023-12-19 | 1,973.00 | 1,995.00 | 1,966.00 | 1,990.00 | 9,950.00 | 12,353 |
| 2023-12-18 | 1,988.00 | 1,989.00 | 1,967.00 | 1,972.00 | 9,860.00 | 18,842 |
| 2023-12-15 | 2,010.00 | 2,045.00 | 1,991.00 | 1,991.00 | 9,955.00 | 45,374 |
| 2023-12-14 | 2,040.00 | 2,050.00 | 2,000.00 | 2,030.00 | 10,150.00 | 22,896 |
| 2023-12-13 | 2,065.00 | 2,065.00 | 2,010.00 | 2,030.00 | 10,150.00 | 22,551 |
| 2023-12-12 | 2,065.00 | 2,110.00 | 2,045.00 | 2,065.00 | 10,325.00 | 33,247 |
| 2023-12-11 | 2,100.00 | 2,115.00 | 2,065.00 | 2,080.00 | 10,400.00 | 55,923 |
| 2023-12-08 | 2,090.00 | 2,115.00 | 2,030.00 | 2,115.00 | 10,575.00 | 76,321 |
| 2023-12-07 | 2,075.00 | 2,085.00 | 2,020.00 | 2,075.00 | 10,375.00 | 38,610 |
| 2023-12-06 | 2,035.00 | 2,070.00 | 2,010.00 | 2,065.00 | 10,325.00 | 64,327 |
| 2023-12-05 | 2,030.00 | 2,075.00 | 2,010.00 | 2,060.00 | 10,300.00 | 78,726 |
| 2023-12-04 | 1,987.00 | 2,070.00 | 1,987.00 | 2,035.00 | 10,175.00 | 61,580 |
| 2023-12-01 | 2,005.00 | 2,010.00 | 1,982.00 | 1,992.00 | 9,960.00 | 45,427 |
| 2023-11-30 | 1,972.00 | 2,025.00 | 1,950.00 | 1,993.00 | 9,965.00 | 88,429 |
| 2023-11-29 | 2,175.00 | 2,175.00 | 1,940.00 | 1,960.00 | 9,800.00 | 877,068 |
| 2023-11-28 | 1,868.00 | 1,929.00 | 1,858.00 | 1,928.00 | 9,640.00 | 39,522 |
| 2023-11-27 | 1,853.00 | 1,875.00 | 1,845.00 | 1,860.00 | 9,300.00 | 14,723 |
| 2023-11-24 | 1,838.00 | 1,856.00 | 1,834.00 | 1,852.00 | 9,260.00 | 8,520 |
| 2023-11-23 | 1,861.00 | 1,863.00 | 1,838.00 | 1,838.00 | 9,190.00 | 11,268 |
| 2023-11-22 | 1,860.00 | 1,861.00 | 1,849.00 | 1,859.00 | 9,295.00 | 6,701 |
| 2023-11-21 | 1,842.00 | 1,865.00 | 1,835.00 | 1,859.00 | 9,295.00 | 8,859 |
| 2023-11-20 | 1,833.00 | 1,849.00 | 1,829.00 | 1,840.00 | 9,200.00 | 5,404 |
| 2023-11-17 | 1,853.00 | 1,854.00 | 1,817.00 | 1,830.00 | 9,150.00 | 12,325 |
| 2023-11-16 | 1,860.00 | 1,868.00 | 1,849.00 | 1,853.00 | 9,265.00 | 7,497 |
| 2023-11-15 | 1,860.00 | 1,870.00 | 1,851.00 | 1,858.00 | 9,290.00 | 5,157 |
| 2023-11-14 | 1,832.00 | 1,855.00 | 1,821.00 | 1,851.00 | 9,255.00 | 12,061 |
| 2023-11-13 | 1,829.00 | 1,842.00 | 1,818.00 | 1,830.00 | 9,150.00 | 3,622 |
| 2023-11-10 | 1,850.00 | 1,853.00 | 1,805.00 | 1,820.00 | 9,100.00 | 7,244 |
| 2023-11-09 | 1,845.00 | 1,864.00 | 1,843.00 | 1,850.00 | 9,250.00 | 3,489 |
| 2023-11-08 | 1,868.00 | 1,873.00 | 1,846.00 | 1,859.00 | 9,295.00 | 7,534 |
| 2023-11-07 | 1,887.00 | 1,908.00 | 1,833.00 | 1,860.00 | 9,300.00 | 13,008 |
| 2023-11-06 | 1,880.00 | 1,915.00 | 1,877.00 | 1,908.00 | 9,540.00 | 23,085 |
| 2023-11-03 | 1,794.00 | 1,900.00 | 1,780.00 | 1,880.00 | 9,400.00 | 29,591 |
| 2023-11-02 | 1,782.00 | 1,813.00 | 1,780.00 | 1,783.00 | 8,915.00 | 10,812 |
| 2023-11-01 | 1,785.00 | 1,792.00 | 1,761.00 | 1,782.00 | 8,910.00 | 11,693 |
| 2023-10-31 | 1,797.00 | 1,820.00 | 1,761.00 | 1,761.00 | 8,805.00 | 10,756 |
| 2023-10-30 | 1,766.00 | 1,820.00 | 1,766.00 | 1,805.00 | 9,025.00 | 5,085 |
| 2023-10-27 | 1,763.00 | 1,793.00 | 1,763.00 | 1,784.00 | 8,920.00 | 7,611 |
| 2023-10-26 | 1,765.00 | 1,780.00 | 1,758.00 | 1,764.00 | 8,820.00 | 14,417 |
| 2023-10-25 | 1,799.00 | 1,800.00 | 1,786.00 | 1,789.00 | 8,945.00 | 4,649 |
| 2023-10-24 | 1,751.00 | 1,793.00 | 1,751.00 | 1,793.00 | 8,965.00 | 10,712 |
| 2023-10-23 | 1,761.00 | 1,791.00 | 1,761.00 | 1,784.00 | 8,920.00 | 30,797 |
| 2023-10-20 | 1,770.00 | 1,797.00 | 1,739.00 | 1,769.00 | 8,845.00 | 16,812 |
| 2023-10-19 | 1,817.00 | 1,817.00 | 1,770.00 | 1,799.00 | 8,995.00 | 19,025 |
| 2023-10-18 | 1,812.00 | 1,819.00 | 1,793.00 | 1,810.00 | 9,050.00 | 16,972 |
| 2023-10-17 | 1,831.00 | 1,850.00 | 1,811.00 | 1,811.00 | 9,055.00 | 21,657 |
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.