Skymoons Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,510.00 | 5,780.00 | 5,350.00 | 5,380.00 | 5,380.00 | 321,428 |
| 2026-07-16 | 5,970.00 | 6,110.00 | 5,640.00 | 5,780.00 | 5,780.00 | 330,700 |
| 2026-07-15 | 5,840.00 | 6,320.00 | 5,830.00 | 6,070.00 | 6,070.00 | 387,878 |
| 2026-07-14 | 5,920.00 | 6,090.00 | 5,550.00 | 5,770.00 | 5,770.00 | 432,908 |
| 2026-07-13 | 6,110.00 | 7,090.00 | 5,810.00 | 5,810.00 | 5,810.00 | 1,150,776 |
| 2026-07-10 | 5,590.00 | 6,430.00 | 5,530.00 | 6,050.00 | 6,050.00 | 456,151 |
| 2026-07-09 | 5,340.00 | 5,700.00 | 5,340.00 | 5,480.00 | 5,480.00 | 361,967 |
| 2026-07-08 | 5,610.00 | 5,750.00 | 5,360.00 | 5,420.00 | 5,420.00 | 435,564 |
| 2026-07-07 | 6,090.00 | 6,250.00 | 5,610.00 | 5,850.00 | 5,850.00 | 362,153 |
| 2026-07-06 | 6,280.00 | 6,370.00 | 5,830.00 | 6,140.00 | 6,140.00 | 529,118 |
| 2026-07-03 | 7,090.00 | 7,090.00 | 5,810.00 | 6,400.00 | 6,400.00 | 1,037,556 |
| 2026-07-02 | 7,250.00 | 7,340.00 | 6,840.00 | 7,080.00 | 7,080.00 | 684,192 |
| 2026-07-01 | 7,210.00 | 7,870.00 | 7,160.00 | 7,310.00 | 7,310.00 | 888,304 |
| 2026-06-30 | 7,150.00 | 7,540.00 | 6,780.00 | 7,210.00 | 7,210.00 | 661,391 |
| 2026-06-29 | 6,420.00 | 7,390.00 | 6,250.00 | 7,200.00 | 7,200.00 | 904,434 |
| 2026-06-26 | 6,660.00 | 6,800.00 | 6,240.00 | 6,360.00 | 6,360.00 | 652,353 |
| 2026-06-25 | 7,100.00 | 7,270.00 | 6,780.00 | 6,850.00 | 6,850.00 | 539,313 |
| 2026-06-24 | 7,280.00 | 7,500.00 | 6,900.00 | 7,090.00 | 7,090.00 | 795,414 |
| 2026-06-23 | 8,250.00 | 8,800.00 | 7,280.00 | 7,280.00 | 7,280.00 | 1,143,276 |
| 2026-06-22 | 8,450.00 | 8,880.00 | 8,020.00 | 8,340.00 | 8,340.00 | 773,918 |
| 2026-06-19 | 8,980.00 | 9,210.00 | 8,310.00 | 8,610.00 | 8,610.00 | 947,894 |
| 2026-06-18 | 8,870.00 | 9,140.00 | 8,340.00 | 9,050.00 | 9,050.00 | 654,570 |
| 2026-06-17 | 9,010.00 | 9,100.00 | 8,600.00 | 8,880.00 | 8,880.00 | 437,531 |
| 2026-06-16 | 9,410.00 | 9,440.00 | 8,760.00 | 8,840.00 | 8,840.00 | 762,302 |
| 2026-06-15 | 9,300.00 | 9,730.00 | 9,050.00 | 9,370.00 | 9,370.00 | 603,275 |
| 2026-06-12 | 9,900.00 | 10,230.00 | 9,120.00 | 9,210.00 | 9,210.00 | 1,591,780 |
| 2026-06-11 | 9,290.00 | 9,750.00 | 8,530.00 | 9,570.00 | 9,570.00 | 1,874,117 |
| 2026-06-10 | 9,270.00 | 9,280.00 | 8,730.00 | 9,160.00 | 9,160.00 | 968,843 |
| 2026-06-09 | 9,100.00 | 9,630.00 | 8,850.00 | 9,290.00 | 9,290.00 | 1,104,511 |
| 2026-06-08 | 9,310.00 | 9,990.00 | 8,750.00 | 8,980.00 | 8,980.00 | 1,956,364 |
| 2026-06-05 | 11,160.00 | 11,580.00 | 10,610.00 | 10,640.00 | 10,640.00 | 1,926,258 |
| 2026-06-04 | 10,770.00 | 11,630.00 | 10,540.00 | 11,290.00 | 11,290.00 | 1,347,974 |
| 2026-06-02 | 9,990.00 | 10,950.00 | 9,510.00 | 10,770.00 | 10,770.00 | 2,824,938 |
| 2026-06-01 | 10,480.00 | 10,610.00 | 9,800.00 | 10,130.00 | 10,130.00 | 1,891,779 |
| 2026-05-29 | 11,200.00 | 11,200.00 | 9,930.00 | 10,500.00 | 10,500.00 | 1,768,311 |
| 2026-05-28 | 11,300.00 | 11,420.00 | 10,520.00 | 10,890.00 | 10,890.00 | 2,543,621 |
| 2026-05-27 | 11,790.00 | 12,080.00 | 10,400.00 | 10,750.00 | 10,750.00 | 3,956,051 |
| 2026-05-26 | 12,720.00 | 12,880.00 | 12,010.00 | 12,010.00 | 12,010.00 | 2,125,184 |
| 2026-05-22 | 11,990.00 | 12,980.00 | 11,820.00 | 12,500.00 | 12,500.00 | 2,838,801 |
| 2026-05-21 | 12,650.00 | 12,800.00 | 11,430.00 | 11,720.00 | 11,720.00 | 3,503,188 |
| 2026-05-20 | 12,970.00 | 13,250.00 | 11,700.00 | 12,260.00 | 12,260.00 | 3,127,967 |
| 2026-05-19 | 15,380.00 | 15,380.00 | 13,250.00 | 13,300.00 | 13,300.00 | 2,332,832 |
| 2026-05-18 | 14,770.00 | 15,350.00 | 14,200.00 | 14,900.00 | 14,900.00 | 1,959,889 |
| 2026-05-15 | 15,000.00 | 15,680.00 | 14,250.00 | 14,850.00 | 14,850.00 | 2,817,184 |
| 2026-05-14 | 15,690.00 | 16,730.00 | 13,770.00 | 15,100.00 | 15,100.00 | 3,347,433 |
| 2026-05-13 | 15,010.00 | 15,810.00 | 14,820.00 | 15,340.00 | 15,340.00 | 2,294,437 |
| 2026-05-12 | 15,910.00 | 16,350.00 | 14,560.00 | 15,240.00 | 15,240.00 | 3,822,514 |
| 2026-05-11 | 18,500.00 | 18,500.00 | 15,300.00 | 15,910.00 | 15,910.00 | 5,779,679 |
| 2026-05-08 | 17,370.00 | 19,150.00 | 16,260.00 | 18,550.00 | 18,550.00 | 3,788,418 |
| 2026-05-07 | 17,310.00 | 17,830.00 | 16,120.00 | 17,480.00 | 17,480.00 | 2,970,711 |
| 2026-05-06 | 16,370.00 | 17,350.00 | 15,540.00 | 17,190.00 | 17,190.00 | 3,115,662 |
| 2026-05-04 | 13,770.00 | 16,130.00 | 13,700.00 | 16,130.00 | 16,130.00 | 3,549,400 |
| 2026-04-30 | 15,000.00 | 16,480.00 | 13,140.00 | 13,580.00 | 13,580.00 | 4,276,609 |
| 2026-04-29 | 14,190.00 | 14,800.00 | 13,800.00 | 14,400.00 | 14,400.00 | 1,368,155 |
| 2026-04-28 | 14,180.00 | 14,530.00 | 13,595.00 | 14,190.00 | 14,190.00 | 1,704,088 |
| 2026-04-27 | 13,500.00 | 14,250.00 | 13,130.00 | 14,180.00 | 14,180.00 | 1,864,860 |
| 2026-04-24 | 12,340.00 | 13,455.00 | 12,110.00 | 13,390.00 | 13,390.00 | 2,060,658 |
| 2026-04-23 | 11,490.00 | 12,800.00 | 11,060.00 | 12,360.00 | 12,360.00 | 3,993,764 |
| 2026-04-22 | 11,310.00 | 11,790.00 | 10,630.00 | 11,370.00 | 11,370.00 | 3,124,866 |
| 2026-04-21 | 10,300.00 | 11,790.00 | 9,990.00 | 11,290.00 | 11,290.00 | 6,928,722 |
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.