Skymoons Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 970.00 | 1,006.00 | 959.00 | 979.00 | 979.00 | 69,413 |
| 2023-10-31 | 995.00 | 1,026.00 | 951.00 | 970.00 | 970.00 | 102,165 |
| 2023-10-30 | 1,017.00 | 1,017.00 | 980.00 | 995.00 | 995.00 | 58,824 |
| 2023-10-27 | 1,027.00 | 1,027.00 | 1,000.00 | 1,025.00 | 1,025.00 | 31,174 |
| 2023-10-26 | 1,059.00 | 1,059.00 | 1,027.00 | 1,027.00 | 1,027.00 | 57,689 |
| 2023-10-25 | 1,042.00 | 1,082.00 | 1,039.00 | 1,059.00 | 1,059.00 | 137,273 |
| 2023-10-24 | 1,021.00 | 1,034.00 | 987.00 | 1,033.00 | 1,033.00 | 135,802 |
| 2023-10-23 | 1,051.00 | 1,081.00 | 1,020.00 | 1,030.00 | 1,030.00 | 86,708 |
| 2023-10-20 | 1,051.00 | 1,051.00 | 960.00 | 1,051.00 | 1,051.00 | 122,484 |
| 2023-10-19 | 1,108.00 | 1,108.00 | 1,054.00 | 1,062.00 | 1,062.00 | 55,659 |
| 2023-10-18 | 1,081.00 | 1,130.00 | 1,073.00 | 1,108.00 | 1,108.00 | 100,178 |
| 2023-10-17 | 1,040.00 | 1,075.00 | 1,031.00 | 1,060.00 | 1,060.00 | 146,434 |
| 2023-10-16 | 1,131.00 | 1,131.00 | 1,019.00 | 1,041.00 | 1,041.00 | 329,180 |
| 2023-10-13 | 1,134.00 | 1,161.00 | 1,131.00 | 1,131.00 | 1,131.00 | 116,106 |
| 2023-10-12 | 1,167.00 | 1,180.00 | 1,117.00 | 1,133.00 | 1,133.00 | 135,832 |
| 2023-10-11 | 1,189.00 | 1,189.00 | 1,118.00 | 1,157.00 | 1,157.00 | 48,443 |
| 2023-10-10 | 1,186.00 | 1,216.00 | 1,149.00 | 1,202.00 | 1,202.00 | 67,476 |
| 2023-10-06 | 1,145.00 | 1,187.00 | 1,107.00 | 1,186.00 | 1,186.00 | 49,661 |
| 2023-10-05 | 1,190.00 | 1,199.00 | 1,110.00 | 1,145.00 | 1,145.00 | 94,121 |
| 2023-10-04 | 1,217.00 | 1,220.00 | 1,176.00 | 1,203.00 | 1,203.00 | 113,209 |
| 2023-09-27 | 1,233.00 | 1,235.00 | 1,200.00 | 1,218.00 | 1,218.00 | 49,867 |
| 2023-09-26 | 1,248.00 | 1,248.00 | 1,212.00 | 1,245.00 | 1,245.00 | 86,026 |
| 2023-09-25 | 1,349.00 | 1,349.00 | 1,229.00 | 1,248.00 | 1,248.00 | 220,867 |
| 2023-09-22 | 1,369.00 | 1,369.00 | 1,323.00 | 1,359.00 | 1,359.00 | 91,003 |
| 2023-09-21 | 1,438.00 | 1,438.00 | 1,350.00 | 1,371.00 | 1,371.00 | 126,389 |
| 2023-09-20 | 1,369.00 | 1,475.00 | 1,369.00 | 1,445.00 | 1,445.00 | 302,059 |
| 2023-09-19 | 1,277.00 | 1,378.00 | 1,267.00 | 1,369.00 | 1,369.00 | 131,449 |
| 2023-09-18 | 1,290.00 | 1,315.00 | 1,270.00 | 1,277.00 | 1,277.00 | 31,081 |
| 2023-09-15 | 1,279.00 | 1,318.00 | 1,279.00 | 1,290.00 | 1,290.00 | 51,041 |
| 2023-09-14 | 1,261.00 | 1,282.00 | 1,201.00 | 1,271.00 | 1,271.00 | 73,027 |
| 2023-09-13 | 1,311.00 | 1,311.00 | 1,267.00 | 1,270.00 | 1,270.00 | 75,726 |
| 2023-09-12 | 1,310.00 | 1,360.00 | 1,300.00 | 1,326.00 | 1,326.00 | 106,796 |
| 2023-09-11 | 1,347.00 | 1,347.00 | 1,290.00 | 1,310.00 | 1,310.00 | 126,943 |
| 2023-09-08 | 1,369.00 | 1,380.00 | 1,349.00 | 1,349.00 | 1,349.00 | 70,642 |
| 2023-09-07 | 1,400.00 | 1,425.00 | 1,385.00 | 1,386.00 | 1,386.00 | 67,528 |
| 2023-09-06 | 1,373.00 | 1,410.00 | 1,373.00 | 1,402.00 | 1,402.00 | 53,950 |
| 2023-09-05 | 1,391.00 | 1,398.00 | 1,367.00 | 1,386.00 | 1,386.00 | 37,332 |
| 2023-09-04 | 1,377.00 | 1,400.00 | 1,358.00 | 1,391.00 | 1,391.00 | 85,742 |
| 2023-09-01 | 1,369.00 | 1,392.00 | 1,356.00 | 1,381.00 | 1,381.00 | 102,054 |
| 2023-08-31 | 1,403.00 | 1,403.00 | 1,356.00 | 1,369.00 | 1,369.00 | 139,422 |
| 2023-08-30 | 1,414.00 | 1,424.00 | 1,381.00 | 1,407.00 | 1,407.00 | 61,982 |
| 2023-08-29 | 1,419.00 | 1,427.00 | 1,390.00 | 1,414.00 | 1,414.00 | 62,029 |
| 2023-08-28 | 1,412.00 | 1,423.00 | 1,382.00 | 1,411.00 | 1,411.00 | 38,878 |
| 2023-08-25 | 1,427.00 | 1,427.00 | 1,350.00 | 1,412.00 | 1,412.00 | 141,881 |
| 2023-08-24 | 1,392.00 | 1,401.00 | 1,375.00 | 1,386.00 | 1,386.00 | 34,951 |
| 2023-08-23 | 1,406.00 | 1,419.00 | 1,350.00 | 1,385.00 | 1,385.00 | 92,806 |
| 2023-08-22 | 1,393.00 | 1,465.00 | 1,391.00 | 1,392.00 | 1,392.00 | 71,630 |
| 2023-08-21 | 1,390.00 | 1,412.00 | 1,375.00 | 1,392.00 | 1,392.00 | 106,360 |
| 2023-08-18 | 1,490.00 | 1,490.00 | 1,380.00 | 1,404.00 | 1,404.00 | 311,283 |
| 2023-08-17 | 1,500.00 | 1,505.00 | 1,475.00 | 1,505.00 | 1,505.00 | 140,403 |
| 2023-08-16 | 1,570.00 | 1,578.00 | 1,511.00 | 1,514.00 | 1,514.00 | 215,373 |
| 2023-08-14 | 1,636.00 | 1,636.00 | 1,550.00 | 1,585.00 | 1,585.00 | 142,514 |
| 2023-08-11 | 1,631.00 | 1,654.00 | 1,607.00 | 1,650.00 | 1,650.00 | 93,863 |
| 2023-08-10 | 1,625.00 | 1,650.00 | 1,604.00 | 1,631.00 | 1,631.00 | 166,705 |
| 2023-08-09 | 1,692.00 | 1,696.00 | 1,629.00 | 1,629.00 | 1,629.00 | 137,237 |
| 2023-08-08 | 1,772.00 | 1,772.00 | 1,661.00 | 1,699.00 | 1,699.00 | 279,697 |
| 2023-08-07 | 1,706.00 | 1,775.00 | 1,662.00 | 1,772.00 | 1,772.00 | 483,761 |
| 2023-08-04 | 1,625.00 | 1,708.00 | 1,622.00 | 1,706.00 | 1,706.00 | 300,837 |
| 2023-08-03 | 1,602.00 | 1,627.00 | 1,575.00 | 1,625.00 | 1,625.00 | 115,094 |
| 2023-08-02 | 1,627.00 | 1,643.00 | 1,587.00 | 1,619.00 | 1,619.00 | 133,449 |
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.