Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 1,866.00 | 1,867.00 | 1,796.00 | 1,835.00 | 9,175.00 | 30,846 |
| 2023-10-13 | 1,895.00 | 1,896.00 | 1,855.00 | 1,860.00 | 9,300.00 | 12,030 |
| 2023-10-12 | 1,890.00 | 1,900.00 | 1,882.00 | 1,896.00 | 9,480.00 | 5,287 |
| 2023-10-11 | 1,893.00 | 1,905.00 | 1,881.00 | 1,882.00 | 9,410.00 | 5,180 |
| 2023-10-10 | 1,889.00 | 1,905.00 | 1,869.00 | 1,890.00 | 9,450.00 | 10,070 |
| 2023-10-06 | 1,872.00 | 1,889.00 | 1,859.00 | 1,889.00 | 9,445.00 | 6,821 |
| 2023-10-05 | 1,866.00 | 1,892.00 | 1,850.00 | 1,872.00 | 9,360.00 | 16,090 |
| 2023-10-04 | 1,913.00 | 1,914.00 | 1,853.00 | 1,865.00 | 9,325.00 | 21,548 |
| 2023-09-27 | 1,912.00 | 1,912.00 | 1,880.00 | 1,911.00 | 9,555.00 | 5,195 |
| 2023-09-26 | 1,921.00 | 1,970.00 | 1,891.00 | 1,906.00 | 9,530.00 | 22,267 |
| 2023-09-25 | 1,972.00 | 1,975.00 | 1,921.00 | 1,921.00 | 9,605.00 | 16,974 |
| 2023-09-22 | 1,976.00 | 1,990.00 | 1,965.00 | 1,972.00 | 9,860.00 | 9,087 |
| 2023-09-21 | 1,996.00 | 2,040.00 | 1,974.00 | 1,987.00 | 9,935.00 | 14,153 |
| 2023-09-20 | 1,990.00 | 2,015.00 | 1,970.00 | 1,996.00 | 9,980.00 | 11,379 |
| 2023-09-19 | 2,005.00 | 2,045.00 | 1,985.00 | 1,990.00 | 9,950.00 | 19,116 |
| 2023-09-18 | 2,045.00 | 2,055.00 | 2,010.00 | 2,010.00 | 10,050.00 | 19,303 |
| 2023-09-15 | 2,045.00 | 2,050.00 | 2,015.00 | 2,040.00 | 10,200.00 | 9,620 |
| 2023-09-14 | 2,030.00 | 2,055.00 | 2,015.00 | 2,035.00 | 10,175.00 | 6,754 |
| 2023-09-13 | 2,010.00 | 2,055.00 | 2,010.00 | 2,025.00 | 10,125.00 | 23,310 |
| 2023-09-12 | 2,050.00 | 2,055.00 | 2,000.00 | 2,025.00 | 10,125.00 | 12,872 |
| 2023-09-11 | 2,010.00 | 2,060.00 | 2,010.00 | 2,055.00 | 10,275.00 | 6,127 |
| 2023-09-08 | 2,015.00 | 2,055.00 | 2,000.00 | 2,035.00 | 10,175.00 | 7,279 |
| 2023-09-07 | 2,055.00 | 2,055.00 | 2,015.00 | 2,015.00 | 10,075.00 | 10,396 |
| 2023-09-06 | 2,095.00 | 2,100.00 | 2,035.00 | 2,050.00 | 10,250.00 | 12,277 |
| 2023-09-05 | 2,055.00 | 2,095.00 | 2,030.00 | 2,095.00 | 10,475.00 | 12,334 |
| 2023-09-04 | 2,010.00 | 2,065.00 | 2,010.00 | 2,050.00 | 10,250.00 | 12,369 |
| 2023-09-01 | 2,030.00 | 2,060.00 | 2,005.00 | 2,030.00 | 10,150.00 | 12,681 |
| 2023-08-31 | 2,030.00 | 2,070.00 | 2,010.00 | 2,025.00 | 10,125.00 | 16,723 |
| 2023-08-30 | 2,045.00 | 2,110.00 | 2,035.00 | 2,040.00 | 10,200.00 | 27,365 |
| 2023-08-29 | 1,999.00 | 2,085.00 | 1,980.00 | 2,045.00 | 10,225.00 | 56,591 |
| 2023-08-28 | 1,964.00 | 1,996.00 | 1,960.00 | 1,966.00 | 9,830.00 | 8,185 |
| 2023-08-25 | 1,957.00 | 1,968.00 | 1,948.00 | 1,964.00 | 9,820.00 | 5,138 |
| 2023-08-24 | 1,966.00 | 1,970.00 | 1,941.00 | 1,955.00 | 9,775.00 | 11,034 |
| 2023-08-23 | 1,961.00 | 1,982.00 | 1,948.00 | 1,965.00 | 9,825.00 | 5,578 |
| 2023-08-22 | 1,970.00 | 1,991.00 | 1,890.00 | 1,960.00 | 9,800.00 | 13,897 |
| 2023-08-21 | 1,951.00 | 1,993.00 | 1,948.00 | 1,970.00 | 9,850.00 | 10,083 |
| 2023-08-18 | 1,930.00 | 1,957.00 | 1,908.00 | 1,950.00 | 9,750.00 | 12,137 |
| 2023-08-17 | 1,952.00 | 1,959.00 | 1,908.00 | 1,935.00 | 9,675.00 | 17,909 |
| 2023-08-16 | 1,993.00 | 2,015.00 | 1,940.00 | 1,956.00 | 9,780.00 | 22,176 |
| 2023-08-14 | 2,065.00 | 2,065.00 | 1,991.00 | 1,991.00 | 9,955.00 | 12,470 |
| 2023-08-11 | 2,085.00 | 2,105.00 | 2,045.00 | 2,060.00 | 10,300.00 | 13,794 |
| 2023-08-10 | 2,010.00 | 2,055.00 | 1,997.00 | 2,055.00 | 10,275.00 | 32,557 |
| 2023-08-09 | 1,972.00 | 2,015.00 | 1,967.00 | 2,010.00 | 10,050.00 | 15,640 |
| 2023-08-08 | 1,990.00 | 2,030.00 | 1,972.00 | 1,972.00 | 9,860.00 | 11,503 |
| 2023-08-07 | 1,990.00 | 2,010.00 | 1,970.00 | 2,010.00 | 10,050.00 | 5,169 |
| 2023-08-04 | 1,985.00 | 2,055.00 | 1,985.00 | 2,010.00 | 10,050.00 | 17,233 |
| 2023-08-03 | 2,030.00 | 2,030.00 | 1,974.00 | 1,985.00 | 9,925.00 | 17,054 |
| 2023-08-02 | 2,045.00 | 2,060.00 | 2,015.00 | 2,035.00 | 10,175.00 | 8,942 |
| 2023-08-01 | 2,075.00 | 2,130.00 | 2,035.00 | 2,050.00 | 10,250.00 | 20,218 |
| 2023-07-31 | 2,020.00 | 2,145.00 | 2,020.00 | 2,085.00 | 10,425.00 | 55,612 |
| 2023-07-28 | 1,935.00 | 2,025.00 | 1,935.00 | 2,020.00 | 10,100.00 | 29,032 |
| 2023-07-27 | 1,800.00 | 1,974.00 | 1,800.00 | 1,958.00 | 9,790.00 | 38,630 |
| 2023-07-26 | 1,889.00 | 1,903.00 | 1,810.00 | 1,838.00 | 9,190.00 | 47,610 |
| 2023-07-25 | 1,890.00 | 1,912.00 | 1,890.00 | 1,903.00 | 9,515.00 | 27,456 |
| 2023-07-24 | 1,973.00 | 1,973.00 | 1,900.00 | 1,907.00 | 9,535.00 | 50,898 |
| 2023-07-21 | 1,967.00 | 1,977.00 | 1,954.00 | 1,973.00 | 9,865.00 | 16,355 |
| 2023-07-20 | 1,984.00 | 1,984.00 | 1,961.00 | 1,967.00 | 9,835.00 | 26,136 |
| 2023-07-19 | 1,995.00 | 2,020.00 | 1,982.00 | 1,984.00 | 9,920.00 | 19,911 |
| 2023-07-18 | 2,000.00 | 2,015.00 | 1,988.00 | 1,995.00 | 9,975.00 | 28,038 |
| 2023-07-17 | 2,030.00 | 2,030.00 | 2,000.00 | 2,005.00 | 10,025.00 | 27,721 |
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.