Skymoons Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,252.00 | 1,252.00 | 1,227.00 | 1,237.00 | 1,237.00 | 38,039 |
| 2024-01-26 | 1,233.00 | 1,240.00 | 1,221.00 | 1,227.00 | 1,227.00 | 34,047 |
| 2024-01-25 | 1,291.00 | 1,303.00 | 1,225.00 | 1,233.00 | 1,233.00 | 33,643 |
| 2024-01-24 | 1,363.00 | 1,374.00 | 1,303.00 | 1,304.00 | 1,304.00 | 33,712 |
| 2024-01-23 | 1,310.00 | 1,356.00 | 1,310.00 | 1,323.00 | 1,323.00 | 28,376 |
| 2024-01-22 | 1,315.00 | 1,328.00 | 1,277.00 | 1,310.00 | 1,310.00 | 39,732 |
| 2024-01-19 | 1,311.00 | 1,364.00 | 1,265.00 | 1,277.00 | 1,277.00 | 53,343 |
| 2024-01-18 | 1,357.00 | 1,418.00 | 1,284.00 | 1,311.00 | 1,311.00 | 99,193 |
| 2024-01-17 | 1,389.00 | 1,397.00 | 1,351.00 | 1,369.00 | 1,369.00 | 46,546 |
| 2024-01-16 | 1,405.00 | 1,405.00 | 1,358.00 | 1,389.00 | 1,389.00 | 41,810 |
| 2024-01-15 | 1,428.00 | 1,428.00 | 1,403.00 | 1,405.00 | 1,405.00 | 35,708 |
| 2024-01-12 | 1,491.00 | 1,500.00 | 1,356.00 | 1,444.00 | 1,444.00 | 45,910 |
| 2024-01-11 | 1,478.00 | 1,491.00 | 1,470.00 | 1,491.00 | 1,491.00 | 19,574 |
| 2024-01-10 | 1,497.00 | 1,500.00 | 1,448.00 | 1,492.00 | 1,492.00 | 61,946 |
| 2024-01-09 | 1,472.00 | 1,523.00 | 1,459.00 | 1,470.00 | 1,470.00 | 20,705 |
| 2024-01-08 | 1,491.00 | 1,491.00 | 1,417.00 | 1,472.00 | 1,472.00 | 41,583 |
| 2024-01-05 | 1,491.00 | 1,491.00 | 1,474.00 | 1,491.00 | 1,491.00 | 37,531 |
| 2024-01-04 | 1,525.00 | 1,525.00 | 1,485.00 | 1,491.00 | 1,491.00 | 119,375 |
| 2024-01-03 | 1,470.00 | 1,532.00 | 1,441.00 | 1,525.00 | 1,525.00 | 152,499 |
| 2024-01-02 | 1,460.00 | 1,488.00 | 1,460.00 | 1,470.00 | 1,470.00 | 49,744 |
| 2023-12-28 | 1,489.00 | 1,489.00 | 1,466.00 | 1,488.00 | 1,488.00 | 43,838 |
| 2023-12-27 | 1,441.00 | 1,519.00 | 1,438.00 | 1,489.00 | 1,489.00 | 92,421 |
| 2023-12-26 | 1,407.00 | 1,441.00 | 1,386.00 | 1,441.00 | 1,441.00 | 63,286 |
| 2023-12-22 | 1,413.00 | 1,417.00 | 1,392.00 | 1,407.00 | 1,407.00 | 42,328 |
| 2023-12-21 | 1,443.00 | 1,475.00 | 1,400.00 | 1,404.00 | 1,404.00 | 84,404 |
| 2023-12-20 | 1,419.00 | 1,470.00 | 1,407.00 | 1,440.00 | 1,440.00 | 33,608 |
| 2023-12-19 | 1,418.00 | 1,449.00 | 1,402.00 | 1,419.00 | 1,419.00 | 61,470 |
| 2023-12-18 | 1,404.00 | 1,432.00 | 1,404.00 | 1,417.00 | 1,417.00 | 42,613 |
| 2023-12-15 | 1,388.00 | 1,409.00 | 1,381.00 | 1,390.00 | 1,390.00 | 335,010 |
| 2023-12-14 | 1,372.00 | 1,460.00 | 1,372.00 | 1,374.00 | 1,374.00 | 34,028 |
| 2023-12-13 | 1,420.00 | 1,420.00 | 1,360.00 | 1,365.00 | 1,365.00 | 48,212 |
| 2023-12-12 | 1,445.00 | 1,471.00 | 1,360.00 | 1,419.00 | 1,419.00 | 92,701 |
| 2023-12-11 | 1,409.00 | 1,479.00 | 1,409.00 | 1,445.00 | 1,445.00 | 94,638 |
| 2023-12-08 | 1,399.00 | 1,539.00 | 1,378.00 | 1,409.00 | 1,409.00 | 298,393 |
| 2023-12-07 | 1,434.00 | 1,464.00 | 1,354.00 | 1,357.00 | 1,357.00 | 170,447 |
| 2023-12-06 | 1,497.00 | 1,529.00 | 1,434.00 | 1,434.00 | 1,434.00 | 71,081 |
| 2023-12-05 | 1,509.00 | 1,545.00 | 1,460.00 | 1,497.00 | 1,497.00 | 132,542 |
| 2023-12-04 | 1,546.00 | 1,563.00 | 1,437.00 | 1,529.00 | 1,529.00 | 93,463 |
| 2023-12-01 | 1,602.00 | 1,602.00 | 1,546.00 | 1,546.00 | 1,546.00 | 100,601 |
| 2023-11-30 | 1,605.00 | 1,635.00 | 1,536.00 | 1,596.00 | 1,596.00 | 177,698 |
| 2023-11-29 | 1,536.00 | 1,610.00 | 1,536.00 | 1,574.00 | 1,574.00 | 45,769 |
| 2023-11-28 | 1,530.00 | 1,576.00 | 1,517.00 | 1,536.00 | 1,536.00 | 69,103 |
| 2023-11-27 | 1,531.00 | 1,558.00 | 1,487.00 | 1,547.00 | 1,547.00 | 116,975 |
| 2023-11-24 | 1,594.00 | 1,670.00 | 1,559.00 | 1,559.00 | 1,559.00 | 162,266 |
| 2023-11-23 | 1,625.00 | 1,690.00 | 1,551.00 | 1,584.00 | 1,584.00 | 107,750 |
| 2023-11-22 | 1,625.00 | 1,699.00 | 1,602.00 | 1,625.00 | 1,625.00 | 208,407 |
| 2023-11-21 | 1,546.00 | 1,850.00 | 1,546.00 | 1,625.00 | 1,625.00 | 1,955,696 |
| 2023-11-20 | 1,445.00 | 1,570.00 | 1,441.00 | 1,546.00 | 1,546.00 | 225,850 |
| 2023-11-17 | 1,483.00 | 1,490.00 | 1,441.00 | 1,467.00 | 1,467.00 | 82,471 |
| 2023-11-16 | 1,495.00 | 1,528.00 | 1,400.00 | 1,483.00 | 1,483.00 | 163,592 |
| 2023-11-15 | 1,478.00 | 1,533.00 | 1,428.00 | 1,484.00 | 1,484.00 | 292,006 |
| 2023-11-14 | 1,373.00 | 1,500.00 | 1,345.00 | 1,478.00 | 1,478.00 | 395,756 |
| 2023-11-13 | 1,312.00 | 1,443.00 | 1,304.00 | 1,401.00 | 1,401.00 | 638,950 |
| 2023-11-10 | 1,271.00 | 1,370.00 | 1,247.00 | 1,322.00 | 1,322.00 | 855,350 |
| 2023-11-09 | 1,372.00 | 1,373.00 | 1,236.00 | 1,251.00 | 1,251.00 | 600,080 |
| 2023-11-08 | 1,222.00 | 1,549.00 | 1,222.00 | 1,386.00 | 1,386.00 | 4,001,076 |
| 2023-11-07 | 1,380.00 | 1,475.00 | 1,171.00 | 1,222.00 | 1,222.00 | 2,900,912 |
| 2023-11-06 | 1,009.00 | 1,297.00 | 1,009.00 | 1,297.00 | 1,297.00 | 1,656,349 |
| 2023-11-03 | 1,001.00 | 1,019.00 | 990.00 | 998.00 | 998.00 | 67,042 |
| 2023-11-02 | 984.00 | 1,005.00 | 984.00 | 995.00 | 995.00 | 24,190 |
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.