Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 1,795.00 | 1,820.00 | 1,790.00 | 1,790.00 | 8,950.00 | 13,367 |
| 2022-10-24 | 1,780.00 | 1,820.00 | 1,780.00 | 1,795.00 | 8,975.00 | 13,467 |
| 2022-10-21 | 1,785.00 | 1,790.00 | 1,760.00 | 1,770.00 | 8,850.00 | 12,638 |
| 2022-10-20 | 1,820.00 | 1,825.00 | 1,780.00 | 1,785.00 | 8,925.00 | 18,559 |
| 2022-10-19 | 1,835.00 | 1,855.00 | 1,815.00 | 1,820.00 | 9,100.00 | 14,885 |
| 2022-10-18 | 1,820.00 | 1,845.00 | 1,800.00 | 1,830.00 | 9,150.00 | 16,395 |
| 2022-10-17 | 1,770.00 | 1,820.00 | 1,765.00 | 1,805.00 | 9,025.00 | 17,903 |
| 2022-10-14 | 1,780.00 | 1,820.00 | 1,780.00 | 1,815.00 | 9,075.00 | 15,692 |
| 2022-10-13 | 1,800.00 | 1,805.00 | 1,755.00 | 1,770.00 | 8,850.00 | 19,790 |
| 2022-10-12 | 1,795.00 | 1,860.00 | 1,780.00 | 1,810.00 | 9,050.00 | 22,236 |
| 2022-10-11 | 1,915.00 | 1,915.00 | 1,820.00 | 1,825.00 | 9,125.00 | 20,239 |
| 2022-10-07 | 1,900.00 | 1,925.00 | 1,870.00 | 1,915.00 | 9,575.00 | 12,655 |
| 2022-10-06 | 1,870.00 | 1,915.00 | 1,870.00 | 1,905.00 | 9,525.00 | 19,094 |
| 2022-10-05 | 1,930.00 | 1,930.00 | 1,855.00 | 1,860.00 | 9,300.00 | 15,400 |
| 2022-10-04 | 1,965.00 | 1,965.00 | 1,855.00 | 1,905.00 | 9,525.00 | 17,839 |
| 2022-09-30 | 1,775.00 | 1,860.00 | 1,765.00 | 1,850.00 | 9,250.00 | 19,958 |
| 2022-09-29 | 1,830.00 | 1,885.00 | 1,820.00 | 1,830.00 | 9,150.00 | 25,512 |
| 2022-09-28 | 1,910.00 | 1,920.00 | 1,795.00 | 1,825.00 | 9,125.00 | 56,225 |
| 2022-09-27 | 1,810.00 | 1,910.00 | 1,810.00 | 1,910.00 | 9,550.00 | 41,686 |
| 2022-09-26 | 1,975.00 | 1,985.00 | 1,855.00 | 1,855.00 | 9,275.00 | 66,386 |
| 2022-09-23 | 2,105.00 | 2,135.00 | 2,020.00 | 2,025.00 | 10,125.00 | 35,913 |
| 2022-09-22 | 2,145.00 | 2,155.00 | 2,080.00 | 2,110.00 | 10,550.00 | 24,534 |
| 2022-09-21 | 2,145.00 | 2,165.00 | 2,125.00 | 2,145.00 | 10,725.00 | 13,180 |
| 2022-09-20 | 2,120.00 | 2,185.00 | 2,115.00 | 2,140.00 | 10,700.00 | 14,211 |
| 2022-09-19 | 2,185.00 | 2,185.00 | 2,085.00 | 2,090.00 | 10,450.00 | 31,887 |
| 2022-09-16 | 2,200.00 | 2,215.00 | 2,165.00 | 2,190.00 | 10,950.00 | 19,868 |
| 2022-09-15 | 2,215.00 | 2,215.00 | 2,180.00 | 2,205.00 | 11,025.00 | 11,538 |
| 2022-09-14 | 2,105.00 | 2,200.00 | 2,105.00 | 2,200.00 | 11,000.00 | 18,232 |
| 2022-09-13 | 2,140.00 | 2,180.00 | 2,140.00 | 2,180.00 | 10,900.00 | 22,982 |
| 2022-09-08 | 2,125.00 | 2,145.00 | 2,110.00 | 2,130.00 | 10,650.00 | 9,839 |
| 2022-09-07 | 2,160.00 | 2,160.00 | 2,085.00 | 2,125.00 | 10,625.00 | 24,167 |
| 2022-09-06 | 2,150.00 | 2,170.00 | 2,130.00 | 2,160.00 | 10,800.00 | 11,459 |
| 2022-09-05 | 2,160.00 | 2,190.00 | 2,115.00 | 2,145.00 | 10,725.00 | 12,498 |
| 2022-09-02 | 2,175.00 | 2,220.00 | 2,140.00 | 2,160.00 | 10,800.00 | 23,392 |
| 2022-09-01 | 2,225.00 | 2,225.00 | 2,170.00 | 2,170.00 | 10,850.00 | 23,192 |
| 2022-08-31 | 2,200.00 | 2,230.00 | 2,180.00 | 2,225.00 | 11,125.00 | 14,225 |
| 2022-08-30 | 2,200.00 | 2,240.00 | 2,185.00 | 2,205.00 | 11,025.00 | 25,278 |
| 2022-08-29 | 2,170.00 | 2,230.00 | 2,155.00 | 2,210.00 | 11,050.00 | 28,697 |
| 2022-08-26 | 2,270.00 | 2,305.00 | 2,260.00 | 2,275.00 | 11,375.00 | 41,655 |
| 2022-08-25 | 2,300.00 | 2,305.00 | 2,235.00 | 2,250.00 | 11,250.00 | 45,653 |
| 2022-08-24 | 2,270.00 | 2,295.00 | 2,255.00 | 2,270.00 | 11,350.00 | 43,711 |
| 2022-08-23 | 2,200.00 | 2,315.00 | 2,190.00 | 2,250.00 | 11,250.00 | 166,768 |
| 2022-08-22 | 2,155.00 | 2,235.00 | 2,155.00 | 2,215.00 | 11,075.00 | 58,861 |
| 2022-08-19 | 2,210.00 | 2,220.00 | 2,170.00 | 2,190.00 | 10,950.00 | 15,331 |
| 2022-08-18 | 2,175.00 | 2,195.00 | 2,150.00 | 2,190.00 | 10,950.00 | 14,718 |
| 2022-08-17 | 2,225.00 | 2,230.00 | 2,145.00 | 2,175.00 | 10,875.00 | 44,685 |
| 2022-08-16 | 2,270.00 | 2,270.00 | 2,205.00 | 2,225.00 | 11,125.00 | 30,764 |
| 2022-08-12 | 2,225.00 | 2,265.00 | 2,225.00 | 2,240.00 | 11,200.00 | 43,267 |
| 2022-08-11 | 2,200.00 | 2,235.00 | 2,195.00 | 2,230.00 | 11,150.00 | 41,862 |
| 2022-08-10 | 2,195.00 | 2,205.00 | 2,180.00 | 2,195.00 | 10,975.00 | 25,615 |
| 2022-08-09 | 2,205.00 | 2,205.00 | 2,180.00 | 2,195.00 | 10,975.00 | 28,152 |
| 2022-08-08 | 2,180.00 | 2,200.00 | 2,140.00 | 2,185.00 | 10,925.00 | 30,387 |
| 2022-08-05 | 2,195.00 | 2,225.00 | 2,155.00 | 2,175.00 | 10,875.00 | 63,566 |
| 2022-08-04 | 2,110.00 | 2,310.00 | 2,110.00 | 2,195.00 | 10,975.00 | 487,803 |
| 2022-08-03 | 2,105.00 | 2,120.00 | 2,090.00 | 2,110.00 | 10,550.00 | 22,296 |
| 2022-08-02 | 2,145.00 | 2,145.00 | 2,080.00 | 2,100.00 | 10,500.00 | 19,318 |
| 2022-08-01 | 2,125.00 | 2,135.00 | 2,100.00 | 2,120.00 | 10,600.00 | 19,925 |
| 2022-07-29 | 2,125.00 | 2,130.00 | 2,085.00 | 2,105.00 | 10,525.00 | 31,224 |
| 2022-07-28 | 2,135.00 | 2,140.00 | 2,110.00 | 2,125.00 | 10,625.00 | 36,376 |
| 2022-07-27 | 2,130.00 | 2,130.00 | 2,085.00 | 2,120.00 | 10,600.00 | 32,873 |
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.