Skymoons Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,600.00 | 9,220.00 | 8,560.00 | 8,940.00 | 8,940.00 | 2,904,420 |
| 2026-10-16 | 9,230.00 | 9,440.00 | 8,760.00 | 9,060.00 | 9,060.00 | 1,457,533 |
| 2026-10-15 | 8,860.00 | 9,160.00 | 8,450.00 | 8,920.00 | 8,920.00 | 2,196,240 |
| 2026-10-14 | 9,550.00 | 10,230.00 | 9,300.00 | 9,560.00 | 9,560.00 | 3,215,104 |
| 2026-10-13 | 9,510.00 | 9,950.00 | 8,900.00 | 9,500.00 | 9,500.00 | 3,414,811 |
| 2026-10-12 | 11,440.00 | 11,510.00 | 10,050.00 | 10,130.00 | 10,130.00 | 3,216,358 |
| 2026-10-08 | 10,030.00 | 11,600.00 | 9,850.00 | 11,580.00 | 11,580.00 | 6,705,526 |
| 2026-10-07 | 10,110.00 | 10,270.00 | 9,610.00 | 9,880.00 | 9,880.00 | 1,484,285 |
| 2026-10-06 | 10,200.00 | 10,410.00 | 9,710.00 | 10,320.00 | 10,320.00 | 2,412,298 |
| 2026-10-02 | 9,100.00 | 10,190.00 | 9,010.00 | 10,130.00 | 10,130.00 | 3,437,444 |
| 2026-10-01 | 8,770.00 | 9,230.00 | 8,660.00 | 9,010.00 | 9,010.00 | 1,586,456 |
| 2026-09-30 | 8,370.00 | 9,000.00 | 8,160.00 | 8,870.00 | 8,870.00 | 2,466,406 |
| 2026-09-29 | 8,370.00 | 8,370.00 | 7,930.00 | 8,210.00 | 8,210.00 | 1,259,402 |
| 2026-09-28 | 7,610.00 | 8,590.00 | 7,510.00 | 8,370.00 | 8,370.00 | 2,877,539 |
| 2026-09-23 | 7,550.00 | 7,760.00 | 7,270.00 | 7,600.00 | 7,600.00 | 938,306 |
| 2026-09-22 | 7,890.00 | 7,890.00 | 7,460.00 | 7,480.00 | 7,480.00 | 1,005,538 |
| 2026-09-21 | 8,090.00 | 8,140.00 | 7,715.00 | 7,750.00 | 7,750.00 | 1,101,127 |
| 2026-09-18 | 7,590.00 | 8,270.00 | 7,500.00 | 8,000.00 | 8,000.00 | 2,057,659 |
| 2026-09-17 | 7,800.00 | 7,810.00 | 7,410.00 | 7,430.00 | 7,430.00 | 984,545 |
| 2026-09-16 | 7,570.00 | 8,070.00 | 7,380.00 | 7,770.00 | 7,770.00 | 1,328,748 |
| 2026-09-15 | 7,420.00 | 7,740.00 | 7,260.00 | 7,570.00 | 7,570.00 | 1,096,311 |
| 2026-09-14 | 7,430.00 | 7,670.00 | 7,330.00 | 7,420.00 | 7,420.00 | 1,062,674 |
| 2026-09-11 | 7,500.00 | 7,760.00 | 7,310.00 | 7,600.00 | 7,600.00 | 1,191,554 |
| 2026-09-10 | 8,040.00 | 8,210.00 | 7,480.00 | 7,800.00 | 7,800.00 | 3,388,140 |
| 2026-09-09 | 7,950.00 | 8,350.00 | 7,480.00 | 8,350.00 | 8,350.00 | 5,457,912 |
| 2026-09-08 | 9,700.00 | 9,760.00 | 7,870.00 | 7,870.00 | 7,870.00 | 4,988,207 |
| 2026-09-07 | 10,350.00 | 10,380.00 | 9,170.00 | 9,460.00 | 9,460.00 | 3,572,846 |
| 2026-09-04 | 8,940.00 | 10,470.00 | 8,740.00 | 10,200.00 | 10,200.00 | 5,920,208 |
| 2026-09-03 | 8,150.00 | 8,930.00 | 8,030.00 | 8,830.00 | 8,830.00 | 4,710,174 |
| 2026-09-02 | 8,140.00 | 8,680.00 | 7,710.00 | 7,850.00 | 7,850.00 | 2,877,447 |
| 2026-09-01 | 7,980.00 | 8,770.00 | 7,730.00 | 8,280.00 | 8,280.00 | 5,955,413 |
| 2026-08-31 | 6,820.00 | 7,900.00 | 6,430.00 | 7,850.00 | 7,850.00 | 4,228,993 |
| 2026-08-28 | 6,650.00 | 7,080.00 | 6,490.00 | 6,750.00 | 6,750.00 | 1,616,403 |
| 2026-08-27 | 6,100.00 | 6,650.00 | 6,020.00 | 6,650.00 | 6,650.00 | 2,204,975 |
| 2026-08-26 | 6,050.00 | 6,090.00 | 5,850.00 | 6,050.00 | 6,050.00 | 514,217 |
| 2026-08-25 | 5,960.00 | 6,130.00 | 5,720.00 | 6,090.00 | 6,090.00 | 579,547 |
| 2026-08-24 | 5,670.00 | 6,210.00 | 5,620.00 | 6,010.00 | 6,010.00 | 819,968 |
| 2026-08-21 | 5,970.00 | 5,980.00 | 5,500.00 | 5,590.00 | 5,590.00 | 814,341 |
| 2026-08-20 | 6,290.00 | 6,500.00 | 6,020.00 | 6,050.00 | 6,050.00 | 546,126 |
| 2026-08-19 | 5,900.00 | 6,470.00 | 5,800.00 | 6,220.00 | 6,220.00 | 494,183 |
| 2026-08-18 | 6,450.00 | 6,740.00 | 6,060.00 | 6,110.00 | 6,110.00 | 753,867 |
| 2026-08-14 | 6,380.00 | 6,690.00 | 6,200.00 | 6,430.00 | 6,430.00 | 914,171 |
| 2026-08-13 | 6,440.00 | 6,590.00 | 6,120.00 | 6,370.00 | 6,370.00 | 533,383 |
| 2026-08-12 | 6,800.00 | 6,880.00 | 6,270.00 | 6,380.00 | 6,380.00 | 970,242 |
| 2026-08-11 | 6,750.00 | 7,120.00 | 6,560.00 | 6,800.00 | 6,800.00 | 1,202,982 |
| 2026-08-10 | 5,590.00 | 6,880.00 | 5,450.00 | 6,750.00 | 6,750.00 | 1,933,432 |
| 2026-08-07 | 6,430.00 | 6,890.00 | 5,310.00 | 5,600.00 | 5,600.00 | 1,726,859 |
| 2026-08-06 | 5,520.00 | 5,600.00 | 5,230.00 | 5,460.00 | 5,460.00 | 251,139 |
| 2026-08-05 | 5,650.00 | 5,680.00 | 5,460.00 | 5,540.00 | 5,540.00 | 389,296 |
| 2026-08-04 | 5,340.00 | 5,500.00 | 5,240.00 | 5,480.00 | 5,480.00 | 275,932 |
| 2026-08-03 | 5,060.00 | 5,350.00 | 5,010.00 | 5,210.00 | 5,210.00 | 293,288 |
| 2026-07-31 | 4,900.00 | 5,240.00 | 4,850.00 | 5,210.00 | 5,210.00 | 376,953 |
| 2026-07-30 | 4,265.00 | 4,900.00 | 4,265.00 | 4,600.00 | 4,600.00 | 381,885 |
| 2026-07-29 | 5,210.00 | 5,440.00 | 4,505.00 | 4,625.00 | 4,625.00 | 738,210 |
| 2026-07-28 | 5,330.00 | 5,540.00 | 5,040.00 | 5,190.00 | 5,190.00 | 539,618 |
| 2026-07-27 | 5,690.00 | 5,900.00 | 5,540.00 | 5,610.00 | 5,610.00 | 241,552 |
| 2026-07-24 | 5,930.00 | 6,030.00 | 5,510.00 | 5,680.00 | 5,680.00 | 244,002 |
| 2026-07-23 | 5,390.00 | 5,930.00 | 5,110.00 | 5,930.00 | 5,930.00 | 249,452 |
| 2026-07-22 | 5,400.00 | 5,770.00 | 5,290.00 | 5,380.00 | 5,380.00 | 330,462 |
| 2026-07-21 | 5,380.00 | 5,410.00 | 5,100.00 | 5,290.00 | 5,290.00 | 289,802 |
Page 1 of 3 · 121 trading daysOlder →
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.