Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 1,320.00 | 1,358.00 | 1,320.00 | 1,356.00 | 6,780.00 | 7,055 |
| 2025-01-03 | 1,300.00 | 1,338.00 | 1,300.00 | 1,323.00 | 6,615.00 | 6,923 |
| 2025-01-02 | 1,318.00 | 1,318.00 | 1,293.00 | 1,300.00 | 6,500.00 | 9,519 |
| 2024-12-30 | 1,315.00 | 1,353.00 | 1,296.00 | 1,318.00 | 6,590.00 | 6,265 |
| 2024-12-27 | 1,321.00 | 1,325.00 | 1,305.00 | 1,316.00 | 6,580.00 | 5,731 |
| 2024-12-26 | 1,334.00 | 1,345.00 | 1,299.00 | 1,320.00 | 6,600.00 | 13,214 |
| 2024-12-24 | 1,331.00 | 1,340.00 | 1,320.00 | 1,333.00 | 6,665.00 | 2,937 |
| 2024-12-23 | 1,329.00 | 1,345.00 | 1,326.00 | 1,330.00 | 6,650.00 | 2,342 |
| 2024-12-20 | 1,340.00 | 1,344.00 | 1,310.00 | 1,339.00 | 6,695.00 | 2,146 |
| 2024-12-19 | 1,320.00 | 1,345.00 | 1,319.00 | 1,340.00 | 6,700.00 | 4,914 |
| 2024-12-18 | 1,316.00 | 1,339.00 | 1,312.00 | 1,329.00 | 6,645.00 | 6,633 |
| 2024-12-17 | 1,291.00 | 1,318.00 | 1,290.00 | 1,315.00 | 6,575.00 | 9,250 |
| 2024-12-16 | 1,249.00 | 1,292.00 | 1,245.00 | 1,290.00 | 6,450.00 | 6,723 |
| 2024-12-13 | 1,243.00 | 1,268.00 | 1,238.00 | 1,268.00 | 6,340.00 | 5,422 |
| 2024-12-12 | 1,242.00 | 1,258.00 | 1,230.00 | 1,255.00 | 6,275.00 | 7,650 |
| 2024-12-11 | 1,155.00 | 1,241.00 | 1,155.00 | 1,240.00 | 6,200.00 | 27,380 |
| 2024-12-10 | 1,121.00 | 1,200.00 | 1,121.00 | 1,166.00 | 5,830.00 | 13,931 |
| 2024-12-09 | 1,225.00 | 1,228.00 | 1,143.00 | 1,143.00 | 5,715.00 | 20,499 |
| 2024-12-06 | 1,226.00 | 1,243.00 | 1,220.00 | 1,227.00 | 6,135.00 | 20,878 |
| 2024-12-05 | 1,260.00 | 1,264.00 | 1,233.00 | 1,242.00 | 6,210.00 | 7,518 |
| 2024-12-04 | 1,251.00 | 1,277.00 | 1,250.00 | 1,260.00 | 6,300.00 | 43,084 |
| 2024-12-03 | 1,276.00 | 1,281.00 | 1,268.00 | 1,281.00 | 6,405.00 | 20,408 |
| 2024-12-02 | 1,305.00 | 1,317.00 | 1,280.00 | 1,281.00 | 6,405.00 | 15,169 |
| 2024-11-29 | 1,328.00 | 1,333.00 | 1,298.00 | 1,317.00 | 6,585.00 | 4,126 |
| 2024-11-28 | 1,353.00 | 1,353.00 | 1,308.00 | 1,334.00 | 6,670.00 | 26,357 |
| 2024-11-27 | 1,355.00 | 1,368.00 | 1,335.00 | 1,353.00 | 6,765.00 | 13,235 |
| 2024-11-26 | 1,365.00 | 1,374.00 | 1,360.00 | 1,367.00 | 6,835.00 | 3,529 |
| 2024-11-25 | 1,360.00 | 1,375.00 | 1,360.00 | 1,372.00 | 6,860.00 | 3,157 |
| 2024-11-22 | 1,361.00 | 1,370.00 | 1,359.00 | 1,369.00 | 6,845.00 | 2,703 |
| 2024-11-21 | 1,367.00 | 1,373.00 | 1,360.00 | 1,361.00 | 6,805.00 | 3,639 |
| 2024-11-20 | 1,361.00 | 1,368.00 | 1,351.00 | 1,367.00 | 6,835.00 | 1,735 |
| 2024-11-19 | 1,359.00 | 1,363.00 | 1,348.00 | 1,361.00 | 6,805.00 | 5,629 |
| 2024-11-18 | 1,382.00 | 1,394.00 | 1,349.00 | 1,359.00 | 6,795.00 | 19,632 |
| 2024-11-15 | 1,426.00 | 1,428.00 | 1,363.00 | 1,395.00 | 6,975.00 | 2,184 |
| 2024-11-14 | 1,410.00 | 1,426.00 | 1,383.00 | 1,425.00 | 7,125.00 | 3,921 |
| 2024-11-13 | 1,414.00 | 1,428.00 | 1,372.00 | 1,411.00 | 7,055.00 | 5,795 |
| 2024-11-12 | 1,381.00 | 1,427.00 | 1,361.00 | 1,425.00 | 7,125.00 | 13,784 |
| 2024-11-11 | 1,470.00 | 1,470.00 | 1,395.00 | 1,425.00 | 7,125.00 | 8,613 |
| 2024-11-08 | 1,454.00 | 1,479.00 | 1,440.00 | 1,470.00 | 7,350.00 | 12,097 |
| 2024-11-07 | 1,474.00 | 1,476.00 | 1,401.00 | 1,465.00 | 7,325.00 | 3,197 |
| 2024-11-06 | 1,480.00 | 1,482.00 | 1,448.00 | 1,475.00 | 7,375.00 | 3,038 |
| 2024-11-05 | 1,467.00 | 1,480.00 | 1,428.00 | 1,480.00 | 7,400.00 | 5,852 |
| 2024-11-04 | 1,399.00 | 1,467.00 | 1,399.00 | 1,467.00 | 7,335.00 | 5,097 |
| 2024-11-01 | 1,390.00 | 1,400.00 | 1,380.00 | 1,399.00 | 6,995.00 | 2,985 |
| 2024-10-31 | 1,369.00 | 1,387.00 | 1,365.00 | 1,386.00 | 6,930.00 | 6,550 |
| 2024-10-30 | 1,365.00 | 1,378.00 | 1,362.00 | 1,370.00 | 6,850.00 | 13,971 |
| 2024-10-29 | 1,363.00 | 1,368.00 | 1,351.00 | 1,366.00 | 6,830.00 | 8,208 |
| 2024-10-28 | 1,374.00 | 1,377.00 | 1,358.00 | 1,362.00 | 6,810.00 | 9,893 |
| 2024-10-25 | 1,411.00 | 1,431.00 | 1,353.00 | 1,374.00 | 6,870.00 | 28,562 |
| 2024-10-24 | 1,430.00 | 1,436.00 | 1,408.00 | 1,417.00 | 7,085.00 | 8,928 |
| 2024-10-23 | 1,441.00 | 1,456.00 | 1,420.00 | 1,440.00 | 7,200.00 | 10,590 |
| 2024-10-22 | 1,486.00 | 1,501.00 | 1,443.00 | 1,456.00 | 7,280.00 | 12,011 |
| 2024-10-21 | 1,510.00 | 1,512.00 | 1,494.00 | 1,500.00 | 7,500.00 | 3,400 |
| 2024-10-18 | 1,526.00 | 1,536.00 | 1,506.00 | 1,510.00 | 7,550.00 | 5,786 |
| 2024-10-17 | 1,539.00 | 1,545.00 | 1,530.00 | 1,535.00 | 7,675.00 | 711 |
| 2024-10-16 | 1,562.00 | 1,562.00 | 1,531.00 | 1,531.00 | 7,655.00 | 4,684 |
| 2024-10-15 | 1,544.00 | 1,568.00 | 1,530.00 | 1,563.00 | 7,815.00 | 7,116 |
| 2024-10-14 | 1,560.00 | 1,560.00 | 1,531.00 | 1,544.00 | 7,720.00 | 11,134 |
| 2024-10-11 | 1,578.00 | 1,588.00 | 1,557.00 | 1,565.00 | 7,825.00 | 8,683 |
| 2024-10-10 | 1,605.00 | 1,605.00 | 1,573.00 | 1,588.00 | 7,940.00 | 7,601 |
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.