Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1,219.00 | 1,228.00 | 1,173.00 | 1,182.00 | 5,910.00 | 12,357 |
| 2025-04-04 | 1,214.00 | 1,234.00 | 1,209.00 | 1,229.00 | 6,145.00 | 9,206 |
| 2025-04-03 | 1,238.00 | 1,238.00 | 1,212.00 | 1,220.00 | 6,100.00 | 5,987 |
| 2025-04-02 | 1,252.00 | 1,263.00 | 1,223.00 | 1,238.00 | 6,190.00 | 4,379 |
| 2025-04-01 | 1,254.00 | 1,254.00 | 1,230.00 | 1,252.00 | 6,260.00 | 11,725 |
| 2025-03-31 | 1,286.00 | 1,289.00 | 1,240.00 | 1,254.00 | 6,270.00 | 11,171 |
| 2025-03-28 | 1,260.00 | 1,359.00 | 1,256.00 | 1,289.00 | 6,445.00 | 31,208 |
| 2025-03-27 | 1,256.00 | 1,271.00 | 1,255.00 | 1,258.00 | 6,290.00 | 8,782 |
| 2025-03-26 | 1,253.00 | 1,263.00 | 1,221.00 | 1,255.00 | 6,275.00 | 8,260 |
| 2025-03-25 | 1,283.00 | 1,284.00 | 1,251.00 | 1,260.00 | 6,300.00 | 10,710 |
| 2025-03-24 | 1,290.00 | 1,290.00 | 1,271.00 | 1,278.00 | 6,390.00 | 4,230 |
| 2025-03-21 | 1,289.00 | 1,294.00 | 1,257.00 | 1,288.00 | 6,440.00 | 11,242 |
| 2025-03-20 | 1,287.00 | 1,291.00 | 1,283.00 | 1,289.00 | 6,445.00 | 2,191 |
| 2025-03-19 | 1,287.00 | 1,290.00 | 1,277.00 | 1,287.00 | 6,435.00 | 4,230 |
| 2025-03-18 | 1,299.00 | 1,299.00 | 1,280.00 | 1,280.00 | 6,400.00 | 6,424 |
| 2025-03-17 | 1,308.00 | 1,309.00 | 1,285.00 | 1,294.00 | 6,470.00 | 9,377 |
| 2025-03-14 | 1,305.00 | 1,306.00 | 1,291.00 | 1,303.00 | 6,515.00 | 5,131 |
| 2025-03-13 | 1,300.00 | 1,330.00 | 1,293.00 | 1,300.00 | 6,500.00 | 4,083 |
| 2025-03-12 | 1,311.00 | 1,313.00 | 1,292.00 | 1,300.00 | 6,500.00 | 6,821 |
| 2025-03-11 | 1,318.00 | 1,318.00 | 1,297.00 | 1,311.00 | 6,555.00 | 4,435 |
| 2025-03-10 | 1,290.00 | 1,320.00 | 1,288.00 | 1,317.00 | 6,585.00 | 11,020 |
| 2025-03-07 | 1,315.00 | 1,315.00 | 1,301.00 | 1,312.00 | 6,560.00 | 4,276 |
| 2025-03-06 | 1,323.00 | 1,329.00 | 1,299.00 | 1,314.00 | 6,570.00 | 8,941 |
| 2025-03-05 | 1,285.00 | 1,330.00 | 1,285.00 | 1,323.00 | 6,615.00 | 11,683 |
| 2025-03-04 | 1,288.00 | 1,399.00 | 1,288.00 | 1,307.00 | 6,535.00 | 11,453 |
| 2025-02-28 | 1,344.00 | 1,345.00 | 1,297.00 | 1,302.00 | 6,510.00 | 7,226 |
| 2025-02-27 | 1,330.00 | 1,363.00 | 1,327.00 | 1,344.00 | 6,720.00 | 11,202 |
| 2025-02-26 | 1,355.00 | 1,355.00 | 1,306.00 | 1,330.00 | 6,650.00 | 9,962 |
| 2025-02-25 | 1,300.00 | 1,394.00 | 1,285.00 | 1,354.00 | 6,770.00 | 37,668 |
| 2025-02-24 | 1,289.00 | 1,294.00 | 1,276.00 | 1,283.00 | 6,415.00 | 3,537 |
| 2025-02-21 | 1,285.00 | 1,293.00 | 1,285.00 | 1,289.00 | 6,445.00 | 1,828 |
| 2025-02-20 | 1,287.00 | 1,291.00 | 1,279.00 | 1,290.00 | 6,450.00 | 4,905 |
| 2025-02-19 | 1,290.00 | 1,293.00 | 1,277.00 | 1,281.00 | 6,405.00 | 8,989 |
| 2025-02-18 | 1,298.00 | 1,299.00 | 1,282.00 | 1,290.00 | 6,450.00 | 4,501 |
| 2025-02-17 | 1,300.00 | 1,301.00 | 1,276.00 | 1,294.00 | 6,470.00 | 17,080 |
| 2025-02-14 | 1,295.00 | 1,303.00 | 1,283.00 | 1,290.00 | 6,450.00 | 3,456 |
| 2025-02-13 | 1,321.00 | 1,323.00 | 1,253.00 | 1,291.00 | 6,455.00 | 7,948 |
| 2025-02-12 | 1,327.00 | 1,338.00 | 1,308.00 | 1,310.00 | 6,550.00 | 7,355 |
| 2025-02-11 | 1,345.00 | 1,345.00 | 1,316.00 | 1,339.00 | 6,695.00 | 5,242 |
| 2025-02-10 | 1,349.00 | 1,349.00 | 1,331.00 | 1,340.00 | 6,700.00 | 4,738 |
| 2025-02-07 | 1,361.00 | 1,379.00 | 1,336.00 | 1,346.00 | 6,730.00 | 5,712 |
| 2025-02-06 | 1,376.00 | 1,388.00 | 1,360.00 | 1,361.00 | 6,805.00 | 7,324 |
| 2025-02-05 | 1,381.00 | 1,406.00 | 1,370.00 | 1,376.00 | 6,880.00 | 6,314 |
| 2025-02-04 | 1,376.00 | 1,388.00 | 1,370.00 | 1,381.00 | 6,905.00 | 6,819 |
| 2025-02-03 | 1,388.00 | 1,416.00 | 1,375.00 | 1,375.00 | 6,875.00 | 2,709 |
| 2025-01-31 | 1,384.00 | 1,391.00 | 1,383.00 | 1,388.00 | 6,940.00 | 4,124 |
| 2025-01-24 | 1,380.00 | 1,390.00 | 1,373.00 | 1,383.00 | 6,915.00 | 2,915 |
| 2025-01-23 | 1,371.00 | 1,400.00 | 1,368.00 | 1,380.00 | 6,900.00 | 2,257 |
| 2025-01-22 | 1,386.00 | 1,416.00 | 1,366.00 | 1,380.00 | 6,900.00 | 10,943 |
| 2025-01-21 | 1,366.00 | 1,398.00 | 1,365.00 | 1,383.00 | 6,915.00 | 6,224 |
| 2025-01-20 | 1,366.00 | 1,378.00 | 1,360.00 | 1,375.00 | 6,875.00 | 1,818 |
| 2025-01-17 | 1,392.00 | 1,398.00 | 1,366.00 | 1,373.00 | 6,865.00 | 7,893 |
| 2025-01-16 | 1,385.00 | 1,419.00 | 1,383.00 | 1,392.00 | 6,960.00 | 7,427 |
| 2025-01-15 | 1,439.00 | 1,447.00 | 1,383.00 | 1,385.00 | 6,925.00 | 18,057 |
| 2025-01-14 | 1,499.00 | 1,499.00 | 1,404.00 | 1,439.00 | 7,195.00 | 49,409 |
| 2025-01-13 | 1,400.00 | 1,538.00 | 1,382.00 | 1,536.00 | 7,680.00 | 124,599 |
| 2025-01-10 | 1,379.00 | 1,443.00 | 1,376.00 | 1,396.00 | 6,980.00 | 5,102 |
| 2025-01-09 | 1,381.00 | 1,400.00 | 1,373.00 | 1,379.00 | 6,895.00 | 5,061 |
| 2025-01-08 | 1,357.00 | 1,403.00 | 1,343.00 | 1,395.00 | 6,975.00 | 5,851 |
| 2025-01-07 | 1,349.00 | 1,373.00 | 1,338.00 | 1,361.00 | 6,805.00 | 9,305 |
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.