Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 2,190.00 | 2,290.00 | 2,155.00 | 2,260.00 | 11,300.00 | 30,430 |
| 2022-01-27 | 2,260.00 | 2,295.00 | 2,180.00 | 2,185.00 | 10,925.00 | 42,747 |
| 2022-01-26 | 2,205.00 | 2,305.00 | 2,205.00 | 2,280.00 | 11,400.00 | 30,047 |
| 2022-01-25 | 2,285.00 | 2,310.00 | 2,195.00 | 2,220.00 | 11,100.00 | 76,842 |
| 2022-01-24 | 2,385.00 | 2,395.00 | 2,300.00 | 2,300.00 | 11,500.00 | 28,912 |
| 2022-01-21 | 2,425.00 | 2,440.00 | 2,370.00 | 2,400.00 | 12,000.00 | 13,937 |
| 2022-01-20 | 2,375.00 | 2,430.00 | 2,370.00 | 2,425.00 | 12,125.00 | 25,064 |
| 2022-01-19 | 2,455.00 | 2,470.00 | 2,365.00 | 2,400.00 | 12,000.00 | 30,478 |
| 2022-01-18 | 2,490.00 | 2,520.00 | 2,425.00 | 2,460.00 | 12,300.00 | 33,655 |
| 2022-01-17 | 2,530.00 | 2,565.00 | 2,495.00 | 2,515.00 | 12,575.00 | 21,719 |
| 2022-01-14 | 2,550.00 | 2,550.00 | 2,500.00 | 2,530.00 | 12,650.00 | 38,577 |
| 2022-01-13 | 2,545.00 | 2,570.00 | 2,525.00 | 2,550.00 | 12,750.00 | 18,058 |
| 2022-01-12 | 2,520.00 | 2,570.00 | 2,515.00 | 2,555.00 | 12,775.00 | 21,091 |
| 2022-01-11 | 2,540.00 | 2,570.00 | 2,485.00 | 2,520.00 | 12,600.00 | 42,594 |
| 2022-01-10 | 2,550.00 | 2,555.00 | 2,515.00 | 2,540.00 | 12,700.00 | 35,564 |
| 2022-01-07 | 2,535.00 | 2,560.00 | 2,510.00 | 2,540.00 | 12,700.00 | 30,016 |
| 2022-01-06 | 2,495.00 | 2,585.00 | 2,495.00 | 2,535.00 | 12,675.00 | 66,884 |
| 2022-01-05 | 2,550.00 | 2,600.00 | 2,510.00 | 2,530.00 | 12,650.00 | 52,256 |
| 2022-01-04 | 2,475.00 | 2,605.00 | 2,435.00 | 2,575.00 | 12,875.00 | 101,127 |
| 2022-01-03 | 2,450.00 | 2,495.00 | 2,450.00 | 2,485.00 | 12,425.00 | 20,294 |
| 2021-12-30 | 2,465.00 | 2,475.00 | 2,420.00 | 2,445.00 | 12,225.00 | 25,806 |
| 2021-12-29 | 2,390.00 | 2,445.00 | 2,390.00 | 2,440.00 | 12,200.00 | 16,749 |
| 2021-12-28 | 2,400.00 | 2,420.00 | 2,370.00 | 2,380.00 | 11,900.00 | 52,033 |
| 2021-12-27 | 2,415.00 | 2,430.00 | 2,390.00 | 2,395.00 | 11,975.00 | 46,884 |
| 2021-12-24 | 2,430.00 | 2,435.00 | 2,395.00 | 2,415.00 | 12,075.00 | 41,776 |
| 2021-12-23 | 2,455.00 | 2,455.00 | 2,395.00 | 2,420.00 | 12,100.00 | 26,533 |
| 2021-12-22 | 2,470.00 | 2,490.00 | 2,415.00 | 2,420.00 | 12,100.00 | 14,879 |
| 2021-12-21 | 2,440.00 | 2,460.00 | 2,365.00 | 2,460.00 | 12,300.00 | 32,765 |
| 2021-12-20 | 2,460.00 | 2,475.00 | 2,430.00 | 2,440.00 | 12,200.00 | 14,122 |
| 2021-12-17 | 2,515.00 | 2,520.00 | 2,460.00 | 2,470.00 | 12,350.00 | 23,668 |
| 2021-12-16 | 2,505.00 | 2,545.00 | 2,500.00 | 2,510.00 | 12,550.00 | 24,585 |
| 2021-12-15 | 2,515.00 | 2,540.00 | 2,495.00 | 2,495.00 | 12,475.00 | 17,818 |
| 2021-12-14 | 2,565.00 | 2,580.00 | 2,515.00 | 2,530.00 | 12,650.00 | 33,116 |
| 2021-12-13 | 2,595.00 | 2,605.00 | 2,550.00 | 2,565.00 | 12,825.00 | 39,640 |
| 2021-12-10 | 2,540.00 | 2,605.00 | 2,515.00 | 2,575.00 | 12,875.00 | 76,228 |
| 2021-12-09 | 2,440.00 | 2,515.00 | 2,425.00 | 2,515.00 | 12,575.00 | 34,860 |
| 2021-12-08 | 2,470.00 | 2,510.00 | 2,420.00 | 2,425.00 | 12,125.00 | 25,701 |
| 2021-12-07 | 2,570.00 | 2,570.00 | 2,410.00 | 2,460.00 | 12,300.00 | 33,952 |
| 2021-12-06 | 2,370.00 | 2,475.00 | 2,365.00 | 2,425.00 | 12,125.00 | 52,510 |
| 2021-12-03 | 2,340.00 | 2,370.00 | 2,250.00 | 2,370.00 | 11,850.00 | 41,226 |
| 2021-12-02 | 2,205.00 | 2,375.00 | 2,175.00 | 2,330.00 | 11,650.00 | 52,528 |
| 2021-12-01 | 2,090.00 | 2,225.00 | 2,060.00 | 2,200.00 | 11,000.00 | 55,808 |
| 2021-11-30 | 2,245.00 | 2,265.00 | 2,115.00 | 2,115.00 | 10,575.00 | 46,869 |
| 2021-11-29 | 2,275.00 | 2,275.00 | 2,190.00 | 2,235.00 | 11,175.00 | 56,287 |
| 2021-11-26 | 2,430.00 | 2,430.00 | 2,305.00 | 2,325.00 | 11,625.00 | 50,061 |
| 2021-11-25 | 2,435.00 | 2,435.00 | 2,390.00 | 2,415.00 | 12,075.00 | 26,732 |
| 2021-11-24 | 2,465.00 | 2,465.00 | 2,410.00 | 2,435.00 | 12,175.00 | 17,879 |
| 2021-11-23 | 2,445.00 | 2,500.00 | 2,430.00 | 2,460.00 | 12,300.00 | 11,883 |
| 2021-11-22 | 2,435.00 | 2,460.00 | 2,395.00 | 2,445.00 | 12,225.00 | 34,616 |
| 2021-11-19 | 2,475.00 | 2,480.00 | 2,410.00 | 2,450.00 | 12,250.00 | 31,224 |
| 2021-11-18 | 2,470.00 | 2,480.00 | 2,415.00 | 2,475.00 | 12,375.00 | 34,921 |
| 2021-11-17 | 2,510.00 | 2,530.00 | 2,470.00 | 2,480.00 | 12,400.00 | 28,988 |
| 2021-11-16 | 2,530.00 | 2,555.00 | 2,495.00 | 2,515.00 | 12,575.00 | 24,601 |
| 2021-11-15 | 2,550.00 | 2,555.00 | 2,510.00 | 2,525.00 | 12,625.00 | 18,771 |
| 2021-11-12 | 2,465.00 | 2,520.00 | 2,465.00 | 2,515.00 | 12,575.00 | 24,374 |
| 2021-11-11 | 2,480.00 | 2,515.00 | 2,450.00 | 2,475.00 | 12,375.00 | 31,794 |
| 2021-11-10 | 2,570.00 | 2,570.00 | 2,470.00 | 2,500.00 | 12,500.00 | 52,039 |
| 2021-11-09 | 2,590.00 | 2,595.00 | 2,525.00 | 2,570.00 | 12,850.00 | 26,075 |
| 2021-11-08 | 2,510.00 | 2,600.00 | 2,490.00 | 2,595.00 | 12,975.00 | 31,193 |
| 2021-11-05 | 2,525.00 | 2,545.00 | 2,485.00 | 2,525.00 | 12,625.00 | 26,936 |
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.