Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 2,130.00 | 2,130.00 | 2,085.00 | 2,120.00 | 10,600.00 | 32,873 |
| 2022-07-26 | 2,020.00 | 2,160.00 | 2,020.00 | 2,115.00 | 10,575.00 | 168,612 |
| 2022-07-25 | 2,020.00 | 2,040.00 | 2,010.00 | 2,035.00 | 10,175.00 | 19,520 |
| 2022-07-22 | 2,075.00 | 2,075.00 | 2,015.00 | 2,035.00 | 10,175.00 | 15,002 |
| 2022-07-21 | 2,060.00 | 2,065.00 | 2,025.00 | 2,040.00 | 10,200.00 | 11,196 |
| 2022-07-20 | 2,070.00 | 2,075.00 | 2,030.00 | 2,045.00 | 10,225.00 | 23,882 |
| 2022-07-19 | 2,045.00 | 2,055.00 | 2,020.00 | 2,035.00 | 10,175.00 | 15,921 |
| 2022-07-18 | 2,040.00 | 2,085.00 | 2,010.00 | 2,045.00 | 10,225.00 | 63,590 |
| 2022-07-15 | 1,945.00 | 2,080.00 | 1,895.00 | 2,040.00 | 10,200.00 | 116,804 |
| 2022-07-14 | 1,945.00 | 1,960.00 | 1,925.00 | 1,945.00 | 9,725.00 | 11,394 |
| 2022-07-13 | 1,950.00 | 1,965.00 | 1,920.00 | 1,940.00 | 9,700.00 | 16,511 |
| 2022-07-12 | 1,985.00 | 2,005.00 | 1,925.00 | 1,955.00 | 9,775.00 | 28,165 |
| 2022-07-11 | 1,985.00 | 2,015.00 | 1,985.00 | 2,005.00 | 10,025.00 | 16,915 |
| 2022-07-08 | 2,000.00 | 2,025.00 | 1,985.00 | 2,000.00 | 10,000.00 | 17,076 |
| 2022-07-07 | 1,950.00 | 2,130.00 | 1,950.00 | 1,985.00 | 9,925.00 | 76,002 |
| 2022-07-06 | 1,955.00 | 2,015.00 | 1,950.00 | 1,950.00 | 9,750.00 | 15,741 |
| 2022-07-05 | 1,945.00 | 1,985.00 | 1,920.00 | 1,980.00 | 9,900.00 | 21,509 |
| 2022-07-04 | 1,990.00 | 2,015.00 | 1,900.00 | 1,930.00 | 9,650.00 | 24,767 |
| 2022-07-01 | 2,005.00 | 2,050.00 | 1,980.00 | 2,000.00 | 10,000.00 | 38,856 |
| 2022-06-30 | 2,035.00 | 2,060.00 | 2,000.00 | 2,040.00 | 10,200.00 | 26,874 |
| 2022-06-29 | 1,980.00 | 2,050.00 | 1,970.00 | 2,025.00 | 10,125.00 | 21,326 |
| 2022-06-28 | 1,990.00 | 2,045.00 | 1,975.00 | 2,010.00 | 10,050.00 | 26,041 |
| 2022-06-27 | 1,930.00 | 2,000.00 | 1,865.00 | 1,990.00 | 9,950.00 | 49,526 |
| 2022-06-24 | 1,800.00 | 1,890.00 | 1,790.00 | 1,885.00 | 9,425.00 | 60,796 |
| 2022-06-23 | 1,955.00 | 1,970.00 | 1,800.00 | 1,800.00 | 9,000.00 | 89,999 |
| 2022-06-22 | 2,040.00 | 2,065.00 | 1,925.00 | 1,930.00 | 9,650.00 | 59,130 |
| 2022-06-21 | 1,990.00 | 2,040.00 | 1,980.00 | 2,015.00 | 10,075.00 | 34,992 |
| 2022-06-20 | 2,120.00 | 2,135.00 | 1,960.00 | 1,990.00 | 9,950.00 | 75,017 |
| 2022-06-17 | 1,975.00 | 2,135.00 | 1,975.00 | 2,105.00 | 10,525.00 | 49,819 |
| 2022-06-16 | 2,110.00 | 2,200.00 | 2,100.00 | 2,100.00 | 10,500.00 | 65,287 |
| 2022-06-15 | 2,135.00 | 2,210.00 | 2,060.00 | 2,095.00 | 10,475.00 | 91,638 |
| 2022-06-14 | 2,130.00 | 2,190.00 | 2,115.00 | 2,160.00 | 10,800.00 | 65,821 |
| 2022-06-13 | 2,305.00 | 2,330.00 | 2,175.00 | 2,205.00 | 11,025.00 | 80,342 |
| 2022-06-10 | 2,370.00 | 2,375.00 | 2,335.00 | 2,355.00 | 11,775.00 | 23,691 |
| 2022-06-09 | 2,410.00 | 2,410.00 | 2,345.00 | 2,380.00 | 11,900.00 | 39,503 |
| 2022-06-08 | 2,415.00 | 2,435.00 | 2,400.00 | 2,415.00 | 12,075.00 | 22,913 |
| 2022-06-07 | 2,450.00 | 2,450.00 | 2,405.00 | 2,405.00 | 12,025.00 | 34,163 |
| 2022-06-03 | 2,490.00 | 2,500.00 | 2,455.00 | 2,460.00 | 12,300.00 | 26,608 |
| 2022-06-02 | 2,490.00 | 2,495.00 | 2,455.00 | 2,485.00 | 12,425.00 | 20,636 |
| 2022-05-31 | 2,500.00 | 2,505.00 | 2,475.00 | 2,505.00 | 12,525.00 | 24,974 |
| 2022-05-30 | 2,470.00 | 2,510.00 | 2,470.00 | 2,485.00 | 12,425.00 | 31,655 |
| 2022-05-27 | 2,455.00 | 2,480.00 | 2,450.00 | 2,465.00 | 12,325.00 | 29,190 |
| 2022-05-26 | 2,470.00 | 2,475.00 | 2,415.00 | 2,435.00 | 12,175.00 | 43,403 |
| 2022-05-25 | 2,425.00 | 2,475.00 | 2,420.00 | 2,460.00 | 12,300.00 | 44,165 |
| 2022-05-24 | 2,510.00 | 2,515.00 | 2,410.00 | 2,420.00 | 12,100.00 | 80,620 |
| 2022-05-23 | 2,610.00 | 2,610.00 | 2,480.00 | 2,510.00 | 12,550.00 | 140,888 |
| 2022-05-20 | 2,600.00 | 2,615.00 | 2,555.00 | 2,605.00 | 13,025.00 | 62,967 |
| 2022-05-19 | 2,595.00 | 2,630.00 | 2,565.00 | 2,595.00 | 12,975.00 | 65,464 |
| 2022-05-18 | 2,730.00 | 2,745.00 | 2,660.00 | 2,670.00 | 13,350.00 | 88,499 |
| 2022-05-17 | 2,770.00 | 2,790.00 | 2,710.00 | 2,735.00 | 13,675.00 | 87,751 |
| 2022-05-16 | 2,830.00 | 2,835.00 | 2,770.00 | 2,775.00 | 13,875.00 | 96,675 |
| 2022-05-13 | 2,680.00 | 2,920.00 | 2,675.00 | 2,830.00 | 14,150.00 | 484,475 |
| 2022-05-12 | 2,755.00 | 2,760.00 | 2,585.00 | 2,590.00 | 12,950.00 | 194,225 |
| 2022-05-11 | 2,780.00 | 2,835.00 | 2,745.00 | 2,755.00 | 13,775.00 | 93,931 |
| 2022-05-10 | 2,760.00 | 2,795.00 | 2,660.00 | 2,780.00 | 13,900.00 | 179,664 |
| 2022-05-09 | 3,020.00 | 3,020.00 | 2,720.00 | 2,805.00 | 14,025.00 | 303,001 |
| 2022-05-06 | 2,910.00 | 3,060.00 | 2,905.00 | 3,015.00 | 15,075.00 | 454,785 |
| 2022-05-04 | 2,945.00 | 2,980.00 | 2,920.00 | 2,940.00 | 14,700.00 | 134,949 |
| 2022-05-03 | 2,935.00 | 2,960.00 | 2,905.00 | 2,940.00 | 14,700.00 | 114,294 |
| 2022-05-02 | 2,945.00 | 3,000.00 | 2,925.00 | 2,935.00 | 14,675.00 | 239,845 |
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.