Skymoons Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 10,100.00 | 10,300.00 | 9,450.00 | 9,990.00 | 9,990.00 | 2,490,431 |
| 2026-04-17 | 9,670.00 | 10,150.00 | 9,370.00 | 9,980.00 | 9,980.00 | 2,882,257 |
| 2026-04-16 | 9,240.00 | 9,740.00 | 8,830.00 | 9,660.00 | 9,660.00 | 2,452,054 |
| 2026-04-15 | 9,140.00 | 9,180.00 | 8,500.00 | 9,100.00 | 9,100.00 | 3,194,271 |
| 2026-04-14 | 10,090.00 | 10,090.00 | 8,950.00 | 9,080.00 | 9,080.00 | 3,391,421 |
| 2026-04-13 | 10,280.00 | 10,540.00 | 9,750.00 | 9,960.00 | 9,960.00 | 2,763,704 |
| 2026-04-10 | 10,250.00 | 11,400.00 | 10,090.00 | 10,690.00 | 10,690.00 | 9,075,735 |
| 2026-04-09 | 10,130.00 | 10,890.00 | 9,870.00 | 10,060.00 | 10,060.00 | 5,923,999 |
| 2026-04-08 | 9,800.00 | 10,390.00 | 9,330.00 | 10,050.00 | 10,050.00 | 7,027,388 |
| 2026-04-07 | 10,040.00 | 10,370.00 | 8,860.00 | 9,550.00 | 9,550.00 | 6,668,683 |
| 2026-04-06 | 10,350.00 | 11,860.00 | 9,820.00 | 10,330.00 | 10,330.00 | 9,616,808 |
| 2026-04-03 | 9,500.00 | 10,750.00 | 9,500.00 | 10,240.00 | 10,240.00 | 11,104,900 |
| 2026-04-02 | 7,840.00 | 9,350.00 | 7,740.00 | 9,350.00 | 9,350.00 | 18,180,590 |
| 2026-04-01 | 8,120.00 | 8,310.00 | 7,500.00 | 7,840.00 | 7,840.00 | 4,330,636 |
| 2026-03-31 | 8,320.00 | 8,790.00 | 7,530.00 | 7,780.00 | 7,780.00 | 7,134,082 |
| 2026-03-30 | 7,310.00 | 9,420.00 | 7,310.00 | 8,330.00 | 8,330.00 | 19,466,900 |
| 2026-03-27 | 7,600.00 | 8,860.00 | 6,830.00 | 7,250.00 | 7,250.00 | 20,855,180 |
| 2026-03-26 | 6,110.00 | 7,870.00 | 5,930.00 | 7,120.00 | 7,120.00 | 8,361,770 |
| 2026-03-25 | 4,960.00 | 6,260.00 | 4,960.00 | 6,060.00 | 6,060.00 | 1,416,364 |
| 2026-03-24 | 4,605.00 | 4,950.00 | 4,600.00 | 4,925.00 | 4,925.00 | 277,197 |
| 2026-03-23 | 4,745.00 | 4,750.00 | 4,500.00 | 4,525.00 | 4,525.00 | 324,758 |
| 2026-03-20 | 4,950.00 | 4,985.00 | 4,835.00 | 4,850.00 | 4,850.00 | 224,585 |
| 2026-03-19 | 4,970.00 | 5,040.00 | 4,800.00 | 4,950.00 | 4,950.00 | 468,022 |
| 2026-03-18 | 4,910.00 | 5,390.00 | 4,875.00 | 5,090.00 | 5,090.00 | 1,082,351 |
| 2026-03-17 | 4,995.00 | 5,070.00 | 4,850.00 | 4,860.00 | 4,860.00 | 316,027 |
| 2026-03-16 | 5,390.00 | 5,460.00 | 4,730.00 | 4,920.00 | 4,920.00 | 1,056,405 |
| 2026-03-13 | 5,640.00 | 5,640.00 | 5,320.00 | 5,420.00 | 5,420.00 | 313,347 |
| 2026-03-12 | 5,690.00 | 5,720.00 | 5,530.00 | 5,700.00 | 5,700.00 | 105,383 |
| 2026-03-11 | 5,500.00 | 5,870.00 | 5,490.00 | 5,680.00 | 5,680.00 | 290,945 |
| 2026-03-10 | 5,250.00 | 5,510.00 | 5,200.00 | 5,500.00 | 5,500.00 | 206,574 |
| 2026-03-09 | 5,390.00 | 5,400.00 | 4,980.00 | 5,070.00 | 5,070.00 | 382,662 |
| 2026-03-06 | 5,480.00 | 5,760.00 | 5,450.00 | 5,620.00 | 5,620.00 | 244,716 |
| 2026-03-05 | 5,120.00 | 5,670.00 | 5,120.00 | 5,480.00 | 5,480.00 | 323,977 |
| 2026-03-04 | 5,730.00 | 5,940.00 | 4,900.00 | 4,915.00 | 4,915.00 | 661,731 |
| 2026-03-03 | 5,890.00 | 6,370.00 | 5,800.00 | 5,910.00 | 5,910.00 | 709,635 |
| 2026-02-27 | 6,030.00 | 6,170.00 | 5,970.00 | 5,990.00 | 5,990.00 | 281,180 |
| 2026-02-26 | 6,150.00 | 6,340.00 | 6,010.00 | 6,050.00 | 6,050.00 | 467,789 |
| 2026-02-25 | 6,260.00 | 6,390.00 | 6,060.00 | 6,170.00 | 6,170.00 | 498,417 |
| 2026-02-24 | 6,010.00 | 6,280.00 | 6,010.00 | 6,230.00 | 6,230.00 | 575,845 |
| 2026-02-23 | 6,050.00 | 6,150.00 | 5,870.00 | 6,010.00 | 6,010.00 | 374,035 |
| 2026-02-20 | 5,820.00 | 6,250.00 | 5,690.00 | 6,030.00 | 6,030.00 | 709,854 |
| 2026-02-19 | 5,600.00 | 5,970.00 | 5,530.00 | 5,820.00 | 5,820.00 | 407,032 |
| 2026-02-13 | 5,510.00 | 5,720.00 | 5,500.00 | 5,590.00 | 5,590.00 | 229,703 |
| 2026-02-12 | 5,620.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,580.00 | 133,474 |
| 2026-02-11 | 5,830.00 | 5,830.00 | 5,510.00 | 5,590.00 | 5,590.00 | 273,851 |
| 2026-02-10 | 6,000.00 | 6,080.00 | 5,750.00 | 5,820.00 | 5,820.00 | 492,308 |
| 2026-02-09 | 6,170.00 | 6,210.00 | 5,750.00 | 6,010.00 | 6,010.00 | 592,221 |
| 2026-02-06 | 6,030.00 | 6,230.00 | 5,710.00 | 6,040.00 | 6,040.00 | 1,029,004 |
| 2026-02-05 | 6,030.00 | 6,460.00 | 5,860.00 | 6,190.00 | 6,190.00 | 1,265,221 |
| 2026-02-04 | 5,800.00 | 6,460.00 | 5,740.00 | 6,030.00 | 6,030.00 | 1,268,090 |
| 2026-02-03 | 5,280.00 | 6,150.00 | 5,280.00 | 5,880.00 | 5,880.00 | 2,113,000 |
| 2026-02-02 | 5,290.00 | 5,620.00 | 5,000.00 | 5,040.00 | 5,040.00 | 466,828 |
| 2026-01-30 | 5,650.00 | 5,660.00 | 5,250.00 | 5,320.00 | 5,320.00 | 678,161 |
| 2026-01-29 | 5,430.00 | 5,820.00 | 5,320.00 | 5,700.00 | 5,700.00 | 839,731 |
| 2026-01-28 | 5,460.00 | 5,590.00 | 5,300.00 | 5,430.00 | 5,430.00 | 439,143 |
| 2026-01-27 | 5,400.00 | 5,470.00 | 5,180.00 | 5,460.00 | 5,460.00 | 274,984 |
| 2026-01-26 | 5,590.00 | 5,770.00 | 5,330.00 | 5,460.00 | 5,460.00 | 743,223 |
| 2026-01-23 | 5,320.00 | 5,570.00 | 5,020.00 | 5,540.00 | 5,540.00 | 389,357 |
| 2026-01-22 | 4,855.00 | 5,500.00 | 4,855.00 | 5,300.00 | 5,300.00 | 615,115 |
| 2026-01-21 | 4,910.00 | 5,020.00 | 4,725.00 | 4,820.00 | 4,820.00 | 312,180 |
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.