Skymoons Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,350.00 | 1,725.00 | 1,337.00 | 1,472.00 | 1,472.00 | 5,581,984 |
| 2024-04-24 | 1,368.00 | 1,368.00 | 1,333.00 | 1,350.00 | 1,350.00 | 47,082 |
| 2024-04-23 | 1,386.00 | 1,399.00 | 1,368.00 | 1,368.00 | 1,368.00 | 38,843 |
| 2024-04-22 | 1,380.00 | 1,407.00 | 1,370.00 | 1,399.00 | 1,399.00 | 45,802 |
| 2024-04-19 | 1,413.00 | 1,413.00 | 1,373.00 | 1,407.00 | 1,407.00 | 13,307 |
| 2024-04-18 | 1,320.00 | 1,428.00 | 1,320.00 | 1,414.00 | 1,414.00 | 38,417 |
| 2024-04-17 | 1,331.00 | 1,342.00 | 1,300.00 | 1,338.00 | 1,338.00 | 63,419 |
| 2024-04-16 | 1,313.00 | 1,395.00 | 1,300.00 | 1,331.00 | 1,331.00 | 44,532 |
| 2024-04-15 | 1,350.00 | 1,378.00 | 1,322.00 | 1,359.00 | 1,359.00 | 49,546 |
| 2024-04-12 | 1,397.00 | 1,412.00 | 1,370.00 | 1,380.00 | 1,380.00 | 39,400 |
| 2024-04-11 | 1,423.00 | 1,424.00 | 1,370.00 | 1,397.00 | 1,397.00 | 102,036 |
| 2024-04-09 | 1,494.00 | 1,494.00 | 1,442.00 | 1,443.00 | 1,443.00 | 53,526 |
| 2024-04-08 | 1,516.00 | 1,531.00 | 1,473.00 | 1,494.00 | 1,494.00 | 56,318 |
| 2024-04-05 | 1,470.00 | 1,545.00 | 1,470.00 | 1,537.00 | 1,537.00 | 137,467 |
| 2024-04-04 | 1,418.00 | 1,539.00 | 1,415.00 | 1,539.00 | 1,539.00 | 236,309 |
| 2024-04-03 | 1,400.00 | 1,444.00 | 1,365.00 | 1,418.00 | 1,418.00 | 41,933 |
| 2024-04-02 | 1,385.00 | 1,455.00 | 1,348.00 | 1,416.00 | 1,416.00 | 129,151 |
| 2024-04-01 | 1,383.00 | 1,514.00 | 1,275.00 | 1,389.00 | 1,389.00 | 991,530 |
| 2024-03-29 | 1,308.00 | 1,311.00 | 1,275.00 | 1,275.00 | 1,275.00 | 21,251 |
| 2024-03-28 | 1,284.00 | 1,299.00 | 1,273.00 | 1,297.00 | 1,297.00 | 44,586 |
| 2024-03-27 | 1,312.00 | 1,312.00 | 1,236.00 | 1,284.00 | 1,284.00 | 56,451 |
| 2024-03-26 | 1,325.00 | 1,325.00 | 1,306.00 | 1,307.00 | 1,307.00 | 14,613 |
| 2024-03-25 | 1,336.00 | 1,365.00 | 1,323.00 | 1,325.00 | 1,325.00 | 19,874 |
| 2024-03-22 | 1,413.00 | 1,441.00 | 1,323.00 | 1,323.00 | 1,323.00 | 24,997 |
| 2024-03-21 | 1,352.00 | 1,413.00 | 1,339.00 | 1,413.00 | 1,413.00 | 51,980 |
| 2024-03-20 | 1,320.00 | 1,359.00 | 1,319.00 | 1,352.00 | 1,352.00 | 26,515 |
| 2024-03-19 | 1,330.00 | 1,375.00 | 1,319.00 | 1,320.00 | 1,320.00 | 28,588 |
| 2024-03-18 | 1,313.00 | 1,358.00 | 1,312.00 | 1,332.00 | 1,332.00 | 33,729 |
| 2024-03-15 | 1,317.00 | 1,318.00 | 1,303.00 | 1,318.00 | 1,318.00 | 46,619 |
| 2024-03-14 | 1,310.00 | 1,329.00 | 1,305.00 | 1,318.00 | 1,318.00 | 19,110 |
| 2024-03-13 | 1,306.00 | 1,335.00 | 1,303.00 | 1,310.00 | 1,310.00 | 49,398 |
| 2024-03-12 | 1,322.00 | 1,322.00 | 1,290.00 | 1,306.00 | 1,306.00 | 34,581 |
| 2024-03-11 | 1,336.00 | 1,362.00 | 1,305.00 | 1,322.00 | 1,322.00 | 24,739 |
| 2024-03-08 | 1,287.00 | 1,350.00 | 1,287.00 | 1,336.00 | 1,336.00 | 46,814 |
| 2024-03-07 | 1,310.00 | 1,343.00 | 1,310.00 | 1,326.00 | 1,326.00 | 19,832 |
| 2024-03-06 | 1,296.00 | 1,340.00 | 1,293.00 | 1,321.00 | 1,321.00 | 22,865 |
| 2024-03-05 | 1,341.00 | 1,341.00 | 1,305.00 | 1,305.00 | 1,305.00 | 38,587 |
| 2024-03-04 | 1,367.00 | 1,377.00 | 1,330.00 | 1,341.00 | 1,341.00 | 66,050 |
| 2024-02-29 | 1,375.00 | 1,420.00 | 1,361.00 | 1,380.00 | 1,380.00 | 38,007 |
| 2024-02-28 | 1,308.00 | 1,450.00 | 1,308.00 | 1,374.00 | 1,374.00 | 206,692 |
| 2024-02-27 | 1,314.00 | 1,328.00 | 1,288.00 | 1,311.00 | 1,311.00 | 47,276 |
| 2024-02-26 | 1,324.00 | 1,337.00 | 1,307.00 | 1,317.00 | 1,317.00 | 46,323 |
| 2024-02-23 | 1,284.00 | 1,346.00 | 1,284.00 | 1,324.00 | 1,324.00 | 74,195 |
| 2024-02-22 | 1,272.00 | 1,299.00 | 1,272.00 | 1,284.00 | 1,284.00 | 54,552 |
| 2024-02-21 | 1,248.00 | 1,299.00 | 1,245.00 | 1,264.00 | 1,264.00 | 61,052 |
| 2024-02-20 | 1,305.00 | 1,305.00 | 1,125.00 | 1,248.00 | 1,248.00 | 402,793 |
| 2024-02-19 | 1,340.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,340.00 | 15,008 |
| 2024-02-16 | 1,340.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 43,793 |
| 2024-02-15 | 1,355.00 | 1,368.00 | 1,320.00 | 1,340.00 | 1,340.00 | 30,888 |
| 2024-02-14 | 1,296.00 | 1,369.00 | 1,296.00 | 1,355.00 | 1,355.00 | 32,414 |
| 2024-02-13 | 1,281.00 | 1,329.00 | 1,280.00 | 1,296.00 | 1,296.00 | 35,595 |
| 2024-02-08 | 1,305.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,280.00 | 10,194 |
| 2024-02-07 | 1,300.00 | 1,308.00 | 1,262.00 | 1,305.00 | 1,305.00 | 36,024 |
| 2024-02-06 | 1,326.00 | 1,343.00 | 1,282.00 | 1,300.00 | 1,300.00 | 41,490 |
| 2024-02-05 | 1,275.00 | 1,346.00 | 1,259.00 | 1,281.00 | 1,281.00 | 38,261 |
| 2024-02-02 | 1,240.00 | 1,470.00 | 1,209.00 | 1,240.00 | 1,240.00 | 324,750 |
| 2024-02-01 | 1,246.00 | 1,280.00 | 1,164.00 | 1,233.00 | 1,233.00 | 49,091 |
| 2024-01-31 | 1,246.00 | 1,246.00 | 1,215.00 | 1,246.00 | 1,246.00 | 17,767 |
| 2024-01-30 | 1,237.00 | 1,261.00 | 1,207.00 | 1,227.00 | 1,227.00 | 36,878 |
| 2024-01-29 | 1,252.00 | 1,252.00 | 1,227.00 | 1,237.00 | 1,237.00 | 38,039 |
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.