Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 2,050.00 | 2,050.00 | 1,998.00 | 2,030.00 | 10,150.00 | 25,671 |
| 2023-04-14 | 2,050.00 | 2,095.00 | 2,020.00 | 2,045.00 | 10,225.00 | 16,578 |
| 2023-04-13 | 2,100.00 | 2,100.00 | 2,020.00 | 2,045.00 | 10,225.00 | 27,031 |
| 2023-04-12 | 2,020.00 | 2,050.00 | 2,015.00 | 2,020.00 | 10,100.00 | 14,641 |
| 2023-04-11 | 1,954.00 | 2,030.00 | 1,943.00 | 2,015.00 | 10,075.00 | 35,130 |
| 2023-04-10 | 1,996.00 | 2,000.00 | 1,960.00 | 1,960.00 | 9,800.00 | 23,317 |
| 2023-04-07 | 2,045.00 | 2,050.00 | 1,993.00 | 2,000.00 | 10,000.00 | 21,450 |
| 2023-04-06 | 1,992.00 | 2,040.00 | 1,989.00 | 2,035.00 | 10,175.00 | 41,807 |
| 2023-04-05 | 1,984.00 | 2,050.00 | 1,984.00 | 2,010.00 | 10,050.00 | 32,054 |
| 2023-04-04 | 1,979.00 | 2,010.00 | 1,970.00 | 1,992.00 | 9,960.00 | 37,539 |
| 2023-04-03 | 1,920.00 | 1,992.00 | 1,912.00 | 1,979.00 | 9,895.00 | 36,038 |
| 2023-03-31 | 1,981.00 | 1,982.00 | 1,931.00 | 1,938.00 | 9,690.00 | 27,159 |
| 2023-03-30 | 1,976.00 | 2,000.00 | 1,952.00 | 1,979.00 | 9,895.00 | 21,007 |
| 2023-03-29 | 1,950.00 | 1,965.00 | 1,939.00 | 1,965.00 | 9,825.00 | 13,035 |
| 2023-03-28 | 1,900.00 | 1,970.00 | 1,898.00 | 1,945.00 | 9,725.00 | 20,246 |
| 2023-03-27 | 1,903.00 | 1,921.00 | 1,878.00 | 1,898.00 | 9,490.00 | 22,289 |
| 2023-03-24 | 1,903.00 | 1,938.00 | 1,903.00 | 1,914.00 | 9,570.00 | 14,483 |
| 2023-03-23 | 1,948.00 | 1,949.00 | 1,906.00 | 1,918.00 | 9,590.00 | 26,080 |
| 2023-03-22 | 1,992.00 | 1,992.00 | 1,950.00 | 1,950.00 | 9,750.00 | 27,962 |
| 2023-03-21 | 2,000.00 | 2,010.00 | 1,986.00 | 1,986.00 | 9,930.00 | 10,059 |
| 2023-03-20 | 1,998.00 | 2,025.00 | 1,980.00 | 1,996.00 | 9,980.00 | 22,610 |
| 2023-03-17 | 2,000.00 | 2,030.00 | 1,998.00 | 2,005.00 | 10,025.00 | 18,951 |
| 2023-03-16 | 2,020.00 | 2,060.00 | 1,998.00 | 1,998.00 | 9,990.00 | 25,949 |
| 2023-03-15 | 2,000.00 | 2,130.00 | 1,986.00 | 2,050.00 | 10,250.00 | 79,255 |
| 2023-03-14 | 2,010.00 | 2,035.00 | 1,950.00 | 1,955.00 | 9,775.00 | 43,043 |
| 2023-03-13 | 2,030.00 | 2,070.00 | 1,995.00 | 2,040.00 | 10,200.00 | 44,996 |
| 2023-03-10 | 2,105.00 | 2,105.00 | 2,055.00 | 2,075.00 | 10,375.00 | 31,401 |
| 2023-03-09 | 2,135.00 | 2,145.00 | 2,090.00 | 2,125.00 | 10,625.00 | 23,936 |
| 2023-03-08 | 2,160.00 | 2,175.00 | 2,135.00 | 2,135.00 | 10,675.00 | 13,627 |
| 2023-03-07 | 2,155.00 | 2,225.00 | 2,135.00 | 2,180.00 | 10,900.00 | 43,175 |
| 2023-03-06 | 2,155.00 | 2,185.00 | 2,145.00 | 2,145.00 | 10,725.00 | 22,810 |
| 2023-03-03 | 2,155.00 | 2,180.00 | 2,140.00 | 2,145.00 | 10,725.00 | 24,629 |
| 2023-03-02 | 2,180.00 | 2,180.00 | 2,140.00 | 2,155.00 | 10,775.00 | 23,804 |
| 2023-02-28 | 2,105.00 | 2,275.00 | 2,090.00 | 2,160.00 | 10,800.00 | 171,166 |
| 2023-02-27 | 2,135.00 | 2,135.00 | 2,065.00 | 2,105.00 | 10,525.00 | 27,292 |
| 2023-02-24 | 2,195.00 | 2,210.00 | 2,110.00 | 2,120.00 | 10,600.00 | 51,358 |
| 2023-02-23 | 2,205.00 | 2,230.00 | 2,175.00 | 2,195.00 | 10,975.00 | 21,422 |
| 2023-02-22 | 2,225.00 | 2,235.00 | 2,180.00 | 2,200.00 | 11,000.00 | 41,386 |
| 2023-02-21 | 2,240.00 | 2,285.00 | 2,230.00 | 2,250.00 | 11,250.00 | 33,782 |
| 2023-02-20 | 2,220.00 | 2,320.00 | 2,190.00 | 2,250.00 | 11,250.00 | 88,802 |
| 2023-02-17 | 2,205.00 | 2,245.00 | 2,195.00 | 2,205.00 | 11,025.00 | 32,289 |
| 2023-02-16 | 2,210.00 | 2,255.00 | 2,205.00 | 2,250.00 | 11,250.00 | 40,950 |
| 2023-02-15 | 2,265.00 | 2,280.00 | 2,190.00 | 2,200.00 | 11,000.00 | 53,209 |
| 2023-02-14 | 2,290.00 | 2,300.00 | 2,250.00 | 2,255.00 | 11,275.00 | 75,996 |
| 2023-02-13 | 2,215.00 | 2,380.00 | 2,175.00 | 2,275.00 | 11,375.00 | 335,724 |
| 2023-02-10 | 2,225.00 | 2,520.00 | 2,160.00 | 2,225.00 | 11,125.00 | 821,487 |
| 2023-02-09 | 2,220.00 | 2,255.00 | 2,220.00 | 2,240.00 | 11,200.00 | 28,561 |
| 2023-02-08 | 2,240.00 | 2,260.00 | 2,220.00 | 2,240.00 | 11,200.00 | 25,230 |
| 2023-02-07 | 2,220.00 | 2,285.00 | 2,220.00 | 2,235.00 | 11,175.00 | 39,421 |
| 2023-02-06 | 2,220.00 | 2,250.00 | 2,205.00 | 2,235.00 | 11,175.00 | 47,939 |
| 2023-02-03 | 2,275.00 | 2,275.00 | 2,205.00 | 2,240.00 | 11,200.00 | 57,648 |
| 2023-02-02 | 2,245.00 | 2,275.00 | 2,240.00 | 2,255.00 | 11,275.00 | 53,206 |
| 2023-02-01 | 2,225.00 | 2,290.00 | 2,220.00 | 2,225.00 | 11,125.00 | 84,088 |
| 2023-01-31 | 2,225.00 | 2,230.00 | 2,200.00 | 2,215.00 | 11,075.00 | 37,631 |
| 2023-01-30 | 2,240.00 | 2,260.00 | 2,200.00 | 2,200.00 | 11,000.00 | 73,161 |
| 2023-01-27 | 2,230.00 | 2,275.00 | 2,215.00 | 2,255.00 | 11,275.00 | 110,408 |
| 2023-01-26 | 2,160.00 | 2,390.00 | 2,140.00 | 2,230.00 | 11,150.00 | 671,044 |
| 2023-01-25 | 2,145.00 | 2,195.00 | 2,110.00 | 2,155.00 | 10,775.00 | 58,533 |
| 2023-01-20 | 2,080.00 | 2,145.00 | 2,080.00 | 2,135.00 | 10,675.00 | 46,251 |
| 2023-01-19 | 2,090.00 | 2,115.00 | 2,060.00 | 2,090.00 | 10,450.00 | 47,564 |
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.