Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 2,180.00 | 2,200.00 | 2,105.00 | 2,110.00 | 10,550.00 | 167,375 |
| 2023-01-17 | 2,250.00 | 2,290.00 | 2,200.00 | 2,200.00 | 11,000.00 | 178,461 |
| 2023-01-16 | 2,215.00 | 2,225.00 | 2,195.00 | 2,225.00 | 11,125.00 | 130,195 |
| 2023-01-13 | 2,185.00 | 2,265.00 | 2,150.00 | 2,235.00 | 11,175.00 | 335,423 |
| 2023-01-12 | 2,215.00 | 2,295.00 | 2,160.00 | 2,185.00 | 10,925.00 | 282,418 |
| 2023-01-11 | 2,220.00 | 2,230.00 | 2,200.00 | 2,210.00 | 11,050.00 | 89,701 |
| 2023-01-10 | 2,210.00 | 2,240.00 | 2,150.00 | 2,235.00 | 11,175.00 | 240,031 |
| 2023-01-09 | 2,170.00 | 2,220.00 | 2,155.00 | 2,190.00 | 10,950.00 | 174,544 |
| 2023-01-06 | 2,155.00 | 2,275.00 | 2,150.00 | 2,180.00 | 10,900.00 | 610,238 |
| 2023-01-05 | 2,275.00 | 2,455.00 | 2,155.00 | 2,190.00 | 10,950.00 | 2,086,726 |
| 2023-01-04 | 2,100.00 | 2,320.00 | 2,085.00 | 2,155.00 | 10,775.00 | 2,250,112 |
| 2023-01-03 | 2,450.00 | 2,450.00 | 2,040.00 | 2,100.00 | 10,500.00 | 5,031,438 |
| 2023-01-02 | 1,845.00 | 2,060.00 | 1,800.00 | 1,885.00 | 9,425.00 | 427,323 |
| 2022-12-29 | 1,890.00 | 1,900.00 | 1,845.00 | 1,860.00 | 9,300.00 | 19,015 |
| 2022-12-28 | 1,910.00 | 1,910.00 | 1,880.00 | 1,900.00 | 9,500.00 | 9,159 |
| 2022-12-27 | 1,880.00 | 1,925.00 | 1,880.00 | 1,900.00 | 9,500.00 | 7,790 |
| 2022-12-26 | 1,910.00 | 1,915.00 | 1,860.00 | 1,890.00 | 9,450.00 | 14,749 |
| 2022-12-23 | 1,970.00 | 1,975.00 | 1,900.00 | 1,900.00 | 9,500.00 | 17,469 |
| 2022-12-22 | 1,965.00 | 1,995.00 | 1,955.00 | 1,980.00 | 9,900.00 | 21,941 |
| 2022-12-21 | 1,990.00 | 2,005.00 | 1,960.00 | 1,965.00 | 9,825.00 | 16,460 |
| 2022-12-20 | 2,010.00 | 2,040.00 | 1,975.00 | 1,995.00 | 9,975.00 | 14,151 |
| 2022-12-19 | 2,030.00 | 2,040.00 | 1,995.00 | 2,010.00 | 10,050.00 | 17,678 |
| 2022-12-16 | 2,060.00 | 2,070.00 | 2,000.00 | 2,030.00 | 10,150.00 | 22,382 |
| 2022-12-15 | 2,045.00 | 2,080.00 | 2,045.00 | 2,070.00 | 10,350.00 | 13,533 |
| 2022-12-14 | 2,040.00 | 2,050.00 | 2,030.00 | 2,045.00 | 10,225.00 | 13,078 |
| 2022-12-13 | 2,050.00 | 2,065.00 | 2,020.00 | 2,045.00 | 10,225.00 | 9,447 |
| 2022-12-12 | 2,035.00 | 2,060.00 | 2,030.00 | 2,045.00 | 10,225.00 | 8,839 |
| 2022-12-09 | 2,070.00 | 2,070.00 | 2,025.00 | 2,060.00 | 10,300.00 | 10,324 |
| 2022-12-08 | 2,060.00 | 2,080.00 | 2,025.00 | 2,040.00 | 10,200.00 | 9,883 |
| 2022-12-07 | 2,045.00 | 2,060.00 | 2,035.00 | 2,060.00 | 10,300.00 | 10,903 |
| 2022-12-06 | 2,090.00 | 2,090.00 | 2,045.00 | 2,055.00 | 10,275.00 | 19,896 |
| 2022-12-05 | 2,075.00 | 2,090.00 | 2,060.00 | 2,080.00 | 10,400.00 | 9,339 |
| 2022-12-02 | 2,100.00 | 2,100.00 | 2,050.00 | 2,075.00 | 10,375.00 | 10,346 |
| 2022-12-01 | 2,050.00 | 2,085.00 | 2,045.00 | 2,080.00 | 10,400.00 | 21,224 |
| 2022-11-30 | 2,015.00 | 2,050.00 | 2,015.00 | 2,045.00 | 10,225.00 | 8,104 |
| 2022-11-29 | 2,015.00 | 2,040.00 | 2,000.00 | 2,020.00 | 10,100.00 | 8,376 |
| 2022-11-28 | 2,040.00 | 2,070.00 | 1,990.00 | 1,995.00 | 9,975.00 | 26,638 |
| 2022-11-25 | 2,055.00 | 2,070.00 | 2,010.00 | 2,040.00 | 10,200.00 | 17,706 |
| 2022-11-24 | 2,035.00 | 2,075.00 | 2,035.00 | 2,050.00 | 10,250.00 | 10,821 |
| 2022-11-23 | 2,020.00 | 2,050.00 | 2,015.00 | 2,035.00 | 10,175.00 | 17,360 |
| 2022-11-22 | 2,055.00 | 2,065.00 | 2,015.00 | 2,020.00 | 10,100.00 | 17,439 |
| 2022-11-21 | 2,120.00 | 2,130.00 | 2,045.00 | 2,060.00 | 10,300.00 | 15,298 |
| 2022-11-18 | 2,085.00 | 2,095.00 | 2,075.00 | 2,085.00 | 10,425.00 | 7,442 |
| 2022-11-17 | 2,095.00 | 2,100.00 | 2,060.00 | 2,090.00 | 10,450.00 | 9,351 |
| 2022-11-16 | 2,075.00 | 2,100.00 | 2,060.00 | 2,090.00 | 10,450.00 | 10,532 |
| 2022-11-15 | 2,095.00 | 2,100.00 | 2,065.00 | 2,075.00 | 10,375.00 | 14,455 |
| 2022-11-14 | 2,080.00 | 2,110.00 | 2,070.00 | 2,095.00 | 10,475.00 | 8,313 |
| 2022-11-11 | 2,095.00 | 2,120.00 | 2,060.00 | 2,080.00 | 10,400.00 | 14,999 |
| 2022-11-10 | 2,065.00 | 2,090.00 | 2,050.00 | 2,055.00 | 10,275.00 | 13,370 |
| 2022-11-09 | 2,085.00 | 2,110.00 | 2,070.00 | 2,070.00 | 10,350.00 | 13,915 |
| 2022-11-08 | 2,050.00 | 2,125.00 | 2,050.00 | 2,080.00 | 10,400.00 | 38,996 |
| 2022-11-07 | 2,095.00 | 2,265.00 | 2,030.00 | 2,060.00 | 10,300.00 | 226,093 |
| 2022-11-04 | 1,915.00 | 2,035.00 | 1,880.00 | 2,025.00 | 10,125.00 | 45,451 |
| 2022-11-03 | 1,850.00 | 1,955.00 | 1,840.00 | 1,915.00 | 9,575.00 | 19,477 |
| 2022-11-02 | 1,890.00 | 1,900.00 | 1,860.00 | 1,880.00 | 9,400.00 | 10,097 |
| 2022-11-01 | 1,860.00 | 1,890.00 | 1,835.00 | 1,890.00 | 9,450.00 | 13,401 |
| 2022-10-31 | 1,850.00 | 1,890.00 | 1,835.00 | 1,860.00 | 9,300.00 | 17,463 |
| 2022-10-28 | 1,815.00 | 1,835.00 | 1,800.00 | 1,820.00 | 9,100.00 | 14,083 |
| 2022-10-27 | 1,785.00 | 1,830.00 | 1,785.00 | 1,815.00 | 9,075.00 | 15,444 |
| 2022-10-26 | 1,800.00 | 1,815.00 | 1,785.00 | 1,800.00 | 9,000.00 | 13,865 |
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.