Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 2,035.00 | 2,045.00 | 2,010.00 | 2,030.00 | 10,150.00 | 26,957 |
| 2023-07-13 | 2,045.00 | 2,065.00 | 2,025.00 | 2,030.00 | 10,150.00 | 17,985 |
| 2023-07-12 | 2,050.00 | 2,055.00 | 2,030.00 | 2,035.00 | 10,175.00 | 11,803 |
| 2023-07-11 | 2,040.00 | 2,085.00 | 2,035.00 | 2,045.00 | 10,225.00 | 13,848 |
| 2023-07-10 | 2,005.00 | 2,045.00 | 2,000.00 | 2,040.00 | 10,200.00 | 13,474 |
| 2023-07-07 | 2,060.00 | 2,060.00 | 2,010.00 | 2,025.00 | 10,125.00 | 13,103 |
| 2023-07-06 | 2,090.00 | 2,105.00 | 2,040.00 | 2,060.00 | 10,300.00 | 31,834 |
| 2023-07-05 | 2,140.00 | 2,155.00 | 2,090.00 | 2,095.00 | 10,475.00 | 25,812 |
| 2023-07-04 | 2,160.00 | 2,200.00 | 2,130.00 | 2,145.00 | 10,725.00 | 15,160 |
| 2023-07-03 | 2,165.00 | 2,190.00 | 2,140.00 | 2,165.00 | 10,825.00 | 32,273 |
| 2023-06-30 | 2,120.00 | 2,250.00 | 2,115.00 | 2,180.00 | 10,900.00 | 147,644 |
| 2023-06-29 | 2,150.00 | 2,175.00 | 2,115.00 | 2,115.00 | 10,575.00 | 18,365 |
| 2023-06-28 | 2,125.00 | 2,170.00 | 2,125.00 | 2,160.00 | 10,800.00 | 19,784 |
| 2023-06-27 | 2,120.00 | 2,155.00 | 2,120.00 | 2,140.00 | 10,700.00 | 15,348 |
| 2023-06-26 | 2,110.00 | 2,155.00 | 2,105.00 | 2,135.00 | 10,675.00 | 15,554 |
| 2023-06-23 | 2,135.00 | 2,150.00 | 2,115.00 | 2,130.00 | 10,650.00 | 18,753 |
| 2023-06-22 | 2,110.00 | 2,160.00 | 2,110.00 | 2,135.00 | 10,675.00 | 23,867 |
| 2023-06-21 | 2,135.00 | 2,160.00 | 2,110.00 | 2,130.00 | 10,650.00 | 22,255 |
| 2023-06-20 | 2,160.00 | 2,185.00 | 2,125.00 | 2,135.00 | 10,675.00 | 38,926 |
| 2023-06-19 | 2,120.00 | 2,235.00 | 2,085.00 | 2,160.00 | 10,800.00 | 146,068 |
| 2023-06-16 | 2,065.00 | 2,120.00 | 2,065.00 | 2,085.00 | 10,425.00 | 19,415 |
| 2023-06-15 | 2,115.00 | 2,130.00 | 2,060.00 | 2,085.00 | 10,425.00 | 32,710 |
| 2023-06-14 | 2,125.00 | 2,160.00 | 2,080.00 | 2,115.00 | 10,575.00 | 51,108 |
| 2023-06-13 | 2,115.00 | 2,270.00 | 2,110.00 | 2,120.00 | 10,600.00 | 315,934 |
| 2023-06-12 | 2,175.00 | 2,175.00 | 2,115.00 | 2,130.00 | 10,650.00 | 42,677 |
| 2023-06-09 | 2,110.00 | 2,200.00 | 2,090.00 | 2,195.00 | 10,975.00 | 146,156 |
| 2023-06-08 | 2,035.00 | 2,205.00 | 2,015.00 | 2,100.00 | 10,500.00 | 315,021 |
| 2023-06-07 | 2,005.00 | 2,045.00 | 2,005.00 | 2,035.00 | 10,175.00 | 10,281 |
| 2023-06-05 | 2,035.00 | 2,055.00 | 2,020.00 | 2,030.00 | 10,150.00 | 9,159 |
| 2023-06-02 | 2,030.00 | 2,040.00 | 2,015.00 | 2,030.00 | 10,150.00 | 10,116 |
| 2023-06-01 | 1,985.00 | 2,020.00 | 1,985.00 | 2,000.00 | 10,000.00 | 13,532 |
| 2023-05-31 | 1,955.00 | 2,035.00 | 1,955.00 | 1,995.00 | 9,975.00 | 17,163 |
| 2023-05-30 | 1,997.00 | 2,015.00 | 1,994.00 | 2,000.00 | 10,000.00 | 10,112 |
| 2023-05-26 | 1,985.00 | 2,010.00 | 1,985.00 | 1,997.00 | 9,985.00 | 16,225 |
| 2023-05-25 | 2,025.00 | 2,050.00 | 1,999.00 | 1,999.00 | 9,995.00 | 16,199 |
| 2023-05-24 | 2,020.00 | 2,030.00 | 2,000.00 | 2,025.00 | 10,125.00 | 8,588 |
| 2023-05-23 | 2,040.00 | 2,050.00 | 2,000.00 | 2,015.00 | 10,075.00 | 13,135 |
| 2023-05-22 | 2,020.00 | 2,050.00 | 2,020.00 | 2,025.00 | 10,125.00 | 6,828 |
| 2023-05-19 | 2,005.00 | 2,040.00 | 1,999.00 | 2,015.00 | 10,075.00 | 11,055 |
| 2023-05-18 | 1,986.00 | 2,000.00 | 1,981.00 | 1,999.00 | 9,995.00 | 12,741 |
| 2023-05-17 | 1,974.00 | 1,994.00 | 1,974.00 | 1,985.00 | 9,925.00 | 7,272 |
| 2023-05-16 | 1,973.00 | 1,998.00 | 1,970.00 | 1,973.00 | 9,865.00 | 18,173 |
| 2023-05-15 | 2,025.00 | 2,025.00 | 1,975.00 | 1,980.00 | 9,900.00 | 27,391 |
| 2023-05-12 | 2,020.00 | 2,075.00 | 2,020.00 | 2,030.00 | 10,150.00 | 22,127 |
| 2023-05-11 | 1,990.00 | 2,185.00 | 1,990.00 | 2,045.00 | 10,225.00 | 292,465 |
| 2023-05-10 | 2,000.00 | 2,025.00 | 1,986.00 | 1,996.00 | 9,980.00 | 9,482 |
| 2023-05-09 | 2,005.00 | 2,015.00 | 1,972.00 | 1,998.00 | 9,990.00 | 14,537 |
| 2023-05-08 | 2,000.00 | 2,015.00 | 1,988.00 | 2,005.00 | 10,025.00 | 12,824 |
| 2023-05-04 | 1,951.00 | 1,994.00 | 1,950.00 | 1,975.00 | 9,875.00 | 20,105 |
| 2023-05-03 | 1,939.00 | 1,968.00 | 1,939.00 | 1,951.00 | 9,755.00 | 13,666 |
| 2023-05-02 | 1,946.00 | 1,957.00 | 1,942.00 | 1,948.00 | 9,740.00 | 12,390 |
| 2023-04-28 | 1,976.00 | 1,995.00 | 1,941.00 | 1,950.00 | 9,750.00 | 22,107 |
| 2023-04-27 | 1,979.00 | 2,020.00 | 1,952.00 | 1,968.00 | 9,840.00 | 17,170 |
| 2023-04-26 | 1,966.00 | 2,000.00 | 1,966.00 | 1,996.00 | 9,980.00 | 13,301 |
| 2023-04-25 | 2,000.00 | 2,000.00 | 1,966.00 | 1,987.00 | 9,935.00 | 27,510 |
| 2023-04-24 | 1,980.00 | 2,085.00 | 1,973.00 | 1,975.00 | 9,875.00 | 36,258 |
| 2023-04-21 | 2,015.00 | 2,020.00 | 1,970.00 | 1,980.00 | 9,900.00 | 23,199 |
| 2023-04-20 | 2,030.00 | 2,050.00 | 2,010.00 | 2,020.00 | 10,100.00 | 19,311 |
| 2023-04-19 | 2,025.00 | 2,045.00 | 2,010.00 | 2,025.00 | 10,125.00 | 15,000 |
| 2023-04-18 | 2,035.00 | 2,035.00 | 2,000.00 | 2,025.00 | 10,125.00 | 17,023 |
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.