Skymoons Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,210.00 | 13,840.00 | 12,340.00 | 13,180.00 | 13,180.00 | 936,961 |
| 2024-07-24 | 13,100.00 | 13,640.00 | 12,800.00 | 13,200.00 | 13,200.00 | 557,615 |
| 2024-07-23 | 12,420.00 | 14,050.00 | 12,300.00 | 13,240.00 | 13,240.00 | 2,391,591 |
| 2024-07-22 | 13,550.00 | 13,720.00 | 12,370.00 | 12,370.00 | 12,370.00 | 1,361,730 |
| 2024-07-19 | 10,780.00 | 14,060.00 | 10,680.00 | 13,500.00 | 13,500.00 | 6,338,662 |
| 2024-07-18 | 11,530.00 | 12,360.00 | 10,100.00 | 10,820.00 | 10,820.00 | 1,894,212 |
| 2024-07-17 | 10,780.00 | 11,990.00 | 10,680.00 | 11,520.00 | 11,520.00 | 1,562,441 |
| 2024-07-16 | 10,950.00 | 12,220.00 | 10,450.00 | 10,780.00 | 10,780.00 | 1,782,886 |
| 2024-07-15 | 11,240.00 | 11,980.00 | 10,950.00 | 10,950.00 | 10,950.00 | 1,725,193 |
| 2024-07-12 | 9,140.00 | 11,600.00 | 9,140.00 | 11,240.00 | 11,240.00 | 5,403,432 |
| 2024-07-11 | 9,080.00 | 9,550.00 | 9,060.00 | 9,140.00 | 9,140.00 | 575,488 |
| 2024-07-10 | 9,050.00 | 9,300.00 | 8,840.00 | 9,180.00 | 9,180.00 | 835,691 |
| 2024-07-09 | 8,040.00 | 9,800.00 | 7,920.00 | 9,080.00 | 9,080.00 | 2,989,210 |
| 2024-07-08 | 7,910.00 | 8,300.00 | 7,750.00 | 8,040.00 | 8,040.00 | 713,491 |
| 2024-07-05 | 7,320.00 | 8,190.00 | 7,220.00 | 8,040.00 | 8,040.00 | 1,922,456 |
| 2024-07-04 | 7,150.00 | 7,750.00 | 6,880.00 | 7,400.00 | 7,400.00 | 1,041,835 |
| 2024-07-03 | 7,040.00 | 7,790.00 | 6,750.00 | 7,150.00 | 7,150.00 | 1,074,638 |
| 2024-07-02 | 7,350.00 | 7,630.00 | 6,970.00 | 7,040.00 | 7,040.00 | 797,126 |
| 2024-07-01 | 7,940.00 | 7,960.00 | 6,900.00 | 7,310.00 | 7,310.00 | 1,327,035 |
| 2024-06-28 | 7,520.00 | 8,520.00 | 7,340.00 | 7,940.00 | 7,940.00 | 2,882,264 |
| 2024-06-27 | 9,610.00 | 9,620.00 | 7,380.00 | 7,600.00 | 7,600.00 | 3,196,506 |
| 2024-06-26 | 10,220.00 | 10,240.00 | 9,350.00 | 9,710.00 | 9,710.00 | 1,576,659 |
| 2024-06-25 | 10,130.00 | 10,570.00 | 9,870.00 | 10,430.00 | 10,430.00 | 1,171,836 |
| 2024-06-24 | 10,990.00 | 11,180.00 | 10,390.00 | 10,390.00 | 10,390.00 | 2,332,703 |
| 2024-06-21 | 9,050.00 | 11,390.00 | 8,860.00 | 10,720.00 | 10,720.00 | 6,343,806 |
| 2024-06-20 | 8,010.00 | 9,870.00 | 7,920.00 | 9,050.00 | 9,050.00 | 4,606,623 |
| 2024-06-19 | 8,000.00 | 8,590.00 | 7,750.00 | 8,050.00 | 8,050.00 | 1,013,845 |
| 2024-06-18 | 8,690.00 | 9,200.00 | 7,690.00 | 8,170.00 | 8,170.00 | 2,385,270 |
| 2024-06-17 | 7,310.00 | 9,620.00 | 7,310.00 | 8,900.00 | 8,900.00 | 7,384,408 |
| 2024-06-14 | 7,800.00 | 7,800.00 | 7,230.00 | 7,400.00 | 7,400.00 | 648,125 |
| 2024-06-13 | 7,900.00 | 8,200.00 | 7,550.00 | 7,960.00 | 7,960.00 | 803,693 |
| 2024-06-12 | 7,450.00 | 8,450.00 | 7,290.00 | 7,700.00 | 7,700.00 | 1,458,437 |
| 2024-06-11 | 7,920.00 | 8,150.00 | 7,410.00 | 7,460.00 | 7,460.00 | 1,248,598 |
| 2024-06-10 | 6,750.00 | 8,600.00 | 6,440.00 | 7,660.00 | 7,660.00 | 4,505,251 |
| 2024-06-07 | 6,790.00 | 7,250.00 | 6,630.00 | 6,880.00 | 6,880.00 | 990,505 |
| 2024-06-05 | 7,800.00 | 7,810.00 | 6,840.00 | 6,990.00 | 6,990.00 | 1,365,166 |
| 2024-06-04 | 8,670.00 | 8,850.00 | 7,830.00 | 8,020.00 | 8,020.00 | 3,910,566 |
| 2024-06-03 | 8,500.00 | 8,670.00 | 8,000.00 | 8,670.00 | 8,670.00 | 3,068,933 |
| 2024-05-31 | 7,200.00 | 7,200.00 | 6,510.00 | 6,670.00 | 6,670.00 | 1,546,333 |
| 2024-05-30 | 6,400.00 | 6,900.00 | 6,200.00 | 6,580.00 | 6,580.00 | 1,524,073 |
| 2024-05-29 | 6,590.00 | 6,850.00 | 6,100.00 | 6,550.00 | 6,550.00 | 1,667,520 |
| 2024-05-28 | 5,690.00 | 7,350.00 | 5,690.00 | 6,590.00 | 6,590.00 | 6,260,925 |
| 2024-05-27 | 5,950.00 | 5,950.00 | 5,530.00 | 5,770.00 | 5,770.00 | 1,126,604 |
| 2024-05-24 | 5,740.00 | 6,130.00 | 5,570.00 | 5,800.00 | 5,800.00 | 1,253,377 |
| 2024-05-23 | 5,570.00 | 6,730.00 | 5,350.00 | 5,900.00 | 5,900.00 | 5,474,089 |
| 2024-05-22 | 6,310.00 | 6,390.00 | 5,520.00 | 5,840.00 | 5,840.00 | 2,547,783 |
| 2024-05-21 | 6,350.00 | 6,960.00 | 5,920.00 | 6,510.00 | 6,510.00 | 5,682,332 |
| 2024-05-20 | 9,600.00 | 9,800.00 | 6,040.00 | 6,150.00 | 6,150.00 | 10,569,520 |
| 2024-05-17 | 7,110.00 | 8,070.00 | 7,100.00 | 8,070.00 | 8,070.00 | 2,551,048 |
| 2024-05-16 | 4,730.00 | 6,210.00 | 4,700.00 | 6,210.00 | 6,210.00 | 2,865,078 |
| 2024-05-14 | 4,960.00 | 5,150.00 | 4,725.00 | 4,780.00 | 4,780.00 | 2,135,864 |
| 2024-05-13 | 5,120.00 | 5,130.00 | 4,620.00 | 5,000.00 | 5,000.00 | 3,134,538 |
| 2024-05-10 | 6,640.00 | 6,900.00 | 4,920.00 | 5,050.00 | 5,050.00 | 14,202,670 |
| 2024-05-08 | 5,050.00 | 5,700.00 | 4,700.00 | 5,700.00 | 5,700.00 | 3,563,135 |
| 2024-05-07 | 4,125.00 | 4,390.00 | 4,100.00 | 4,390.00 | 4,390.00 | 2,671,449 |
| 2024-05-03 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 238,976 |
| 2024-05-02 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 150,726 |
| 2024-04-30 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 495,108 |
| 2024-04-29 | 1,505.00 | 1,710.00 | 1,481.00 | 1,541.00 | 1,541.00 | 1,709,225 |
| 2024-04-26 | 1,458.00 | 1,523.00 | 1,411.00 | 1,499.00 | 1,499.00 | 625,755 |
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.