Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,588.00 | 1,608.00 | 1,588.00 | 1,597.00 | 7,985.00 | 3,669 |
| 2024-10-07 | 1,585.00 | 1,610.00 | 1,577.00 | 1,600.00 | 8,000.00 | 2,859 |
| 2024-10-04 | 1,595.00 | 1,610.00 | 1,588.00 | 1,588.00 | 7,940.00 | 4,345 |
| 2024-10-02 | 1,599.00 | 1,609.00 | 1,593.00 | 1,607.00 | 8,035.00 | 1,373 |
| 2024-09-30 | 1,610.00 | 1,617.00 | 1,595.00 | 1,608.00 | 8,040.00 | 2,979 |
| 2024-09-27 | 1,616.00 | 1,630.00 | 1,612.00 | 1,617.00 | 8,085.00 | 2,833 |
| 2024-09-26 | 1,598.00 | 1,617.00 | 1,596.00 | 1,615.00 | 8,075.00 | 4,476 |
| 2024-09-25 | 1,641.00 | 1,653.00 | 1,598.00 | 1,602.00 | 8,010.00 | 8,705 |
| 2024-09-24 | 1,642.00 | 1,662.00 | 1,641.00 | 1,647.00 | 8,235.00 | 5,206 |
| 2024-09-23 | 1,655.00 | 1,678.00 | 1,625.00 | 1,642.00 | 8,210.00 | 4,005 |
| 2024-09-20 | 1,621.00 | 1,655.00 | 1,608.00 | 1,655.00 | 8,275.00 | 8,371 |
| 2024-09-19 | 1,628.00 | 1,631.00 | 1,613.00 | 1,621.00 | 8,105.00 | 1,533 |
| 2024-09-13 | 1,597.00 | 1,630.00 | 1,594.00 | 1,629.00 | 8,145.00 | 7,591 |
| 2024-09-12 | 1,590.00 | 1,609.00 | 1,590.00 | 1,602.00 | 8,010.00 | 2,400 |
| 2024-09-11 | 1,605.00 | 1,625.00 | 1,601.00 | 1,604.00 | 8,020.00 | 3,550 |
| 2024-09-10 | 1,605.00 | 1,622.00 | 1,588.00 | 1,622.00 | 8,110.00 | 4,637 |
| 2024-09-09 | 1,579.00 | 1,620.00 | 1,571.00 | 1,620.00 | 8,100.00 | 18,831 |
| 2024-09-06 | 1,602.00 | 1,633.00 | 1,600.00 | 1,625.00 | 8,125.00 | 2,606 |
| 2024-09-05 | 1,619.00 | 1,633.00 | 1,617.00 | 1,625.00 | 8,125.00 | 2,053 |
| 2024-09-04 | 1,650.00 | 1,665.00 | 1,619.00 | 1,619.00 | 8,095.00 | 8,594 |
| 2024-09-03 | 1,678.00 | 1,688.00 | 1,671.00 | 1,672.00 | 8,360.00 | 2,432 |
| 2024-09-02 | 1,687.00 | 1,687.00 | 1,674.00 | 1,680.00 | 8,400.00 | 1,826 |
| 2024-08-30 | 1,703.00 | 1,708.00 | 1,686.00 | 1,694.00 | 8,470.00 | 2,519 |
| 2024-08-29 | 1,702.00 | 1,705.00 | 1,687.00 | 1,702.00 | 8,510.00 | 4,042 |
| 2024-08-28 | 1,720.00 | 1,760.00 | 1,701.00 | 1,701.00 | 8,505.00 | 13,569 |
| 2024-08-27 | 1,693.00 | 1,735.00 | 1,671.00 | 1,727.00 | 8,635.00 | 14,283 |
| 2024-08-26 | 1,624.00 | 1,700.00 | 1,618.00 | 1,689.00 | 8,445.00 | 9,737 |
| 2024-08-23 | 1,632.00 | 1,634.00 | 1,608.00 | 1,631.00 | 8,155.00 | 2,113 |
| 2024-08-22 | 1,632.00 | 1,633.00 | 1,615.00 | 1,633.00 | 8,165.00 | 3,189 |
| 2024-08-21 | 1,646.00 | 1,646.00 | 1,548.00 | 1,632.00 | 8,160.00 | 8,267 |
| 2024-08-20 | 1,631.00 | 1,700.00 | 1,629.00 | 1,646.00 | 8,230.00 | 6,110 |
| 2024-08-19 | 1,634.00 | 1,638.00 | 1,620.00 | 1,630.00 | 8,150.00 | 2,929 |
| 2024-08-16 | 1,633.00 | 1,653.00 | 1,611.00 | 1,630.00 | 8,150.00 | 6,453 |
| 2024-08-14 | 1,678.00 | 1,680.00 | 1,629.00 | 1,629.00 | 8,145.00 | 5,353 |
| 2024-08-13 | 1,670.00 | 1,683.00 | 1,650.00 | 1,678.00 | 8,390.00 | 2,805 |
| 2024-08-12 | 1,688.00 | 1,718.00 | 1,667.00 | 1,671.00 | 8,355.00 | 4,035 |
| 2024-08-09 | 1,790.00 | 1,790.00 | 1,659.00 | 1,689.00 | 8,445.00 | 33,049 |
| 2024-08-08 | 1,647.00 | 1,749.00 | 1,620.00 | 1,692.00 | 8,460.00 | 56,584 |
| 2024-08-07 | 1,600.00 | 1,690.00 | 1,588.00 | 1,660.00 | 8,300.00 | 11,322 |
| 2024-08-06 | 1,470.00 | 1,600.00 | 1,470.00 | 1,600.00 | 8,000.00 | 61,663 |
| 2024-08-05 | 1,650.00 | 1,670.00 | 1,411.00 | 1,470.00 | 7,350.00 | 41,122 |
| 2024-08-02 | 1,666.00 | 1,670.00 | 1,638.00 | 1,654.00 | 8,270.00 | 14,156 |
| 2024-08-01 | 1,676.00 | 1,678.00 | 1,669.00 | 1,670.00 | 8,350.00 | 6,766 |
| 2024-07-31 | 1,666.00 | 1,682.00 | 1,665.00 | 1,676.00 | 8,380.00 | 3,832 |
| 2024-07-30 | 1,683.00 | 1,687.00 | 1,672.00 | 1,672.00 | 8,360.00 | 1,838 |
| 2024-07-29 | 1,673.00 | 1,691.00 | 1,672.00 | 1,683.00 | 8,415.00 | 4,877 |
| 2024-07-26 | 1,670.00 | 1,680.00 | 1,643.00 | 1,673.00 | 8,365.00 | 5,625 |
| 2024-07-25 | 1,670.00 | 1,672.00 | 1,641.00 | 1,671.00 | 8,355.00 | 22,086 |
| 2024-07-24 | 1,680.00 | 1,691.00 | 1,676.00 | 1,680.00 | 8,400.00 | 6,462 |
| 2024-07-23 | 1,680.00 | 1,704.00 | 1,670.00 | 1,683.00 | 8,415.00 | 11,070 |
| 2024-07-22 | 1,693.00 | 1,699.00 | 1,666.00 | 1,680.00 | 8,400.00 | 18,146 |
| 2024-07-19 | 1,690.00 | 1,720.00 | 1,690.00 | 1,693.00 | 8,465.00 | 11,753 |
| 2024-07-18 | 1,704.00 | 1,704.00 | 1,691.00 | 1,693.00 | 8,465.00 | 12,854 |
| 2024-07-17 | 1,705.00 | 1,715.00 | 1,700.00 | 1,705.00 | 8,525.00 | 18,390 |
| 2024-07-16 | 1,720.00 | 1,720.00 | 1,698.00 | 1,700.00 | 8,500.00 | 14,807 |
| 2024-07-15 | 1,724.00 | 1,725.00 | 1,711.00 | 1,715.00 | 8,575.00 | 13,337 |
| 2024-07-12 | 1,731.00 | 1,731.00 | 1,724.00 | 1,724.00 | 8,620.00 | 17,032 |
| 2024-07-11 | 1,743.00 | 1,750.00 | 1,729.00 | 1,731.00 | 8,655.00 | 8,367 |
| 2024-07-10 | 1,738.00 | 1,744.00 | 1,727.00 | 1,743.00 | 8,715.00 | 4,411 |
| 2024-07-09 | 1,740.00 | 1,743.00 | 1,726.00 | 1,739.00 | 8,695.00 | 17,421 |
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.