Skymoons Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,634.00 | 1,650.00 | 1,610.00 | 1,627.00 | 1,627.00 | 98,073 |
| 2023-07-31 | 1,645.00 | 1,700.00 | 1,586.00 | 1,634.00 | 1,634.00 | 132,882 |
| 2023-07-28 | 1,673.00 | 1,673.00 | 1,605.00 | 1,645.00 | 1,645.00 | 184,243 |
| 2023-07-27 | 1,602.00 | 1,725.00 | 1,598.00 | 1,699.00 | 1,699.00 | 386,017 |
| 2023-07-26 | 1,570.00 | 1,670.00 | 1,475.00 | 1,626.00 | 1,626.00 | 587,915 |
| 2023-07-25 | 1,550.00 | 1,570.00 | 1,527.00 | 1,570.00 | 1,570.00 | 152,394 |
| 2023-07-24 | 1,598.00 | 1,598.00 | 1,520.00 | 1,560.00 | 1,560.00 | 143,277 |
| 2023-07-21 | 1,637.00 | 1,637.00 | 1,580.00 | 1,600.00 | 1,600.00 | 129,033 |
| 2023-07-20 | 1,646.00 | 1,654.00 | 1,615.00 | 1,654.00 | 1,654.00 | 79,231 |
| 2023-07-19 | 1,668.00 | 1,684.00 | 1,636.00 | 1,661.00 | 1,661.00 | 123,290 |
| 2023-07-18 | 1,674.00 | 1,724.00 | 1,663.00 | 1,685.00 | 1,685.00 | 173,584 |
| 2023-07-17 | 1,725.00 | 1,725.00 | 1,660.00 | 1,691.00 | 1,691.00 | 215,769 |
| 2023-07-14 | 1,668.00 | 1,778.00 | 1,668.00 | 1,727.00 | 1,727.00 | 514,431 |
| 2023-07-13 | 1,693.00 | 1,696.00 | 1,610.00 | 1,684.00 | 1,684.00 | 366,563 |
| 2023-07-12 | 1,606.00 | 1,708.00 | 1,606.00 | 1,688.00 | 1,688.00 | 202,768 |
| 2023-07-11 | 1,562.00 | 1,617.00 | 1,562.00 | 1,598.00 | 1,598.00 | 376,053 |
| 2023-07-10 | 1,569.00 | 1,574.00 | 1,543.00 | 1,570.00 | 1,570.00 | 115,636 |
| 2023-07-07 | 1,614.00 | 1,619.00 | 1,573.00 | 1,584.00 | 1,584.00 | 186,273 |
| 2023-07-06 | 1,668.00 | 1,684.00 | 1,609.00 | 1,639.00 | 1,639.00 | 116,501 |
| 2023-07-05 | 1,707.00 | 1,719.00 | 1,653.00 | 1,684.00 | 1,684.00 | 184,054 |
| 2023-07-04 | 1,678.00 | 1,757.00 | 1,665.00 | 1,720.00 | 1,720.00 | 341,803 |
| 2023-07-03 | 1,600.00 | 1,788.00 | 1,600.00 | 1,678.00 | 1,678.00 | 922,922 |
| 2023-06-30 | 1,580.00 | 1,625.00 | 1,520.00 | 1,600.00 | 1,600.00 | 180,799 |
| 2023-06-29 | 1,552.00 | 1,617.00 | 1,521.00 | 1,603.00 | 1,603.00 | 272,021 |
| 2023-06-28 | 1,601.00 | 1,604.00 | 1,547.00 | 1,553.00 | 1,553.00 | 217,617 |
| 2023-06-27 | 1,604.00 | 1,719.00 | 1,589.00 | 1,605.00 | 1,605.00 | 590,096 |
| 2023-06-26 | 1,502.00 | 1,652.00 | 1,496.00 | 1,587.00 | 1,587.00 | 393,696 |
| 2023-06-23 | 1,517.00 | 1,522.00 | 1,509.00 | 1,510.00 | 1,510.00 | 87,692 |
| 2023-06-22 | 1,500.00 | 1,544.00 | 1,494.00 | 1,533.00 | 1,533.00 | 106,854 |
| 2023-06-21 | 1,537.00 | 1,545.00 | 1,518.00 | 1,521.00 | 1,521.00 | 119,549 |
| 2023-06-20 | 1,543.00 | 1,543.00 | 1,515.00 | 1,538.00 | 1,538.00 | 170,226 |
| 2023-06-19 | 1,560.00 | 1,582.00 | 1,527.00 | 1,543.00 | 1,543.00 | 95,600 |
| 2023-06-16 | 1,542.00 | 1,578.00 | 1,530.00 | 1,560.00 | 1,560.00 | 146,373 |
| 2023-06-15 | 1,557.00 | 1,581.00 | 1,475.00 | 1,534.00 | 1,534.00 | 175,479 |
| 2023-06-14 | 1,626.00 | 1,626.00 | 1,562.00 | 1,562.00 | 1,562.00 | 206,191 |
| 2023-06-13 | 1,634.00 | 1,655.00 | 1,620.00 | 1,626.00 | 1,626.00 | 154,051 |
| 2023-06-12 | 1,630.00 | 1,651.00 | 1,625.00 | 1,639.00 | 1,639.00 | 76,113 |
| 2023-06-09 | 1,627.00 | 1,658.00 | 1,621.00 | 1,637.00 | 1,637.00 | 103,972 |
| 2023-06-08 | 1,632.00 | 1,659.00 | 1,614.00 | 1,627.00 | 1,627.00 | 148,610 |
| 2023-06-07 | 1,706.00 | 1,706.00 | 1,641.00 | 1,648.00 | 1,648.00 | 260,780 |
| 2023-06-05 | 1,687.00 | 1,729.00 | 1,637.00 | 1,708.00 | 1,708.00 | 206,122 |
| 2023-06-02 | 1,705.00 | 1,705.00 | 1,630.00 | 1,687.00 | 1,687.00 | 224,556 |
| 2023-06-01 | 1,705.00 | 1,747.00 | 1,683.00 | 1,705.00 | 1,705.00 | 311,389 |
| 2023-05-31 | 1,605.00 | 1,765.00 | 1,601.00 | 1,705.00 | 1,705.00 | 1,004,845 |
| 2023-05-30 | 1,578.00 | 1,612.00 | 1,561.00 | 1,605.00 | 1,605.00 | 113,891 |
| 2023-05-26 | 1,597.00 | 1,597.00 | 1,550.00 | 1,582.00 | 1,582.00 | 137,039 |
| 2023-05-25 | 1,619.00 | 1,619.00 | 1,576.00 | 1,598.00 | 1,598.00 | 75,721 |
| 2023-05-24 | 1,692.00 | 1,692.00 | 1,590.00 | 1,624.00 | 1,624.00 | 239,836 |
| 2023-05-23 | 1,640.00 | 1,726.00 | 1,609.00 | 1,693.00 | 1,693.00 | 378,711 |
| 2023-05-22 | 1,530.00 | 1,728.00 | 1,515.00 | 1,640.00 | 1,640.00 | 906,069 |
| 2023-05-19 | 1,543.00 | 1,590.00 | 1,522.00 | 1,530.00 | 1,530.00 | 390,567 |
| 2023-05-18 | 1,554.00 | 1,569.00 | 1,515.00 | 1,543.00 | 1,543.00 | 168,012 |
| 2023-05-17 | 1,560.00 | 1,576.00 | 1,534.00 | 1,554.00 | 1,554.00 | 231,313 |
| 2023-05-16 | 1,527.00 | 1,571.00 | 1,527.00 | 1,560.00 | 1,560.00 | 125,410 |
| 2023-05-15 | 1,633.00 | 1,638.00 | 1,490.00 | 1,527.00 | 1,527.00 | 180,359 |
| 2023-05-12 | 1,653.00 | 1,669.00 | 1,612.00 | 1,633.00 | 1,633.00 | 115,962 |
| 2023-05-11 | 1,600.00 | 1,700.00 | 1,588.00 | 1,669.00 | 1,669.00 | 409,740 |
| 2023-05-10 | 1,622.00 | 1,770.00 | 1,509.00 | 1,600.00 | 1,600.00 | 836,592 |
| 2023-05-09 | 1,672.00 | 1,705.00 | 1,622.00 | 1,622.00 | 1,622.00 | 197,531 |
| 2023-05-08 | 1,710.00 | 1,722.00 | 1,655.00 | 1,672.00 | 1,672.00 | 154,497 |
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.