Skymoons Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,140.00 | 5,370.00 | 5,030.00 | 5,050.00 | 5,050.00 | 347,259 |
| 2026-01-19 | 5,180.00 | 5,250.00 | 4,965.00 | 5,200.00 | 5,200.00 | 273,941 |
| 2026-01-16 | 5,110.00 | 5,250.00 | 5,040.00 | 5,170.00 | 5,170.00 | 223,225 |
| 2026-01-15 | 5,100.00 | 5,190.00 | 4,690.00 | 5,150.00 | 5,150.00 | 310,640 |
| 2026-01-14 | 5,320.00 | 5,460.00 | 5,070.00 | 5,160.00 | 5,160.00 | 328,549 |
| 2026-01-13 | 5,700.00 | 5,770.00 | 5,300.00 | 5,360.00 | 5,360.00 | 367,709 |
| 2026-01-12 | 5,340.00 | 5,800.00 | 5,300.00 | 5,700.00 | 5,700.00 | 709,792 |
| 2026-01-09 | 5,290.00 | 5,370.00 | 5,170.00 | 5,350.00 | 5,350.00 | 162,183 |
| 2026-01-08 | 5,290.00 | 5,290.00 | 5,090.00 | 5,190.00 | 5,190.00 | 252,310 |
| 2026-01-07 | 5,740.00 | 5,770.00 | 5,230.00 | 5,280.00 | 5,280.00 | 433,657 |
| 2026-01-06 | 5,330.00 | 5,650.00 | 5,270.00 | 5,540.00 | 5,540.00 | 343,164 |
| 2026-01-05 | 5,080.00 | 5,420.00 | 4,977.00 | 5,320.00 | 5,320.00 | 342,928 |
| 2026-01-02 | 5,440.00 | 5,500.00 | 5,010.00 | 5,080.00 | 5,080.00 | 535,609 |
| 2025-12-30 | 5,470.00 | 5,500.00 | 5,320.00 | 5,500.00 | 5,500.00 | 192,715 |
| 2025-12-29 | 5,580.00 | 5,660.00 | 5,400.00 | 5,550.00 | 5,550.00 | 208,425 |
| 2025-12-26 | 5,820.00 | 5,850.00 | 5,580.00 | 5,630.00 | 5,630.00 | 243,418 |
| 2025-12-24 | 5,990.00 | 6,020.00 | 5,590.00 | 5,800.00 | 5,800.00 | 633,603 |
| 2025-12-23 | 6,050.00 | 6,200.00 | 5,940.00 | 5,940.00 | 5,940.00 | 687,348 |
| 2025-12-22 | 5,800.00 | 6,060.00 | 5,800.00 | 5,930.00 | 5,930.00 | 442,856 |
| 2025-12-19 | 5,480.00 | 5,790.00 | 5,200.00 | 5,700.00 | 5,700.00 | 491,178 |
| 2025-12-18 | 5,390.00 | 5,570.00 | 5,130.00 | 5,480.00 | 5,480.00 | 571,875 |
| 2025-12-17 | 6,160.00 | 6,180.00 | 5,390.00 | 5,500.00 | 5,500.00 | 846,606 |
| 2025-12-16 | 6,720.00 | 6,950.00 | 6,140.00 | 6,160.00 | 6,160.00 | 1,077,614 |
| 2025-12-15 | 6,620.00 | 7,230.00 | 6,460.00 | 6,980.00 | 6,980.00 | 1,351,520 |
| 2025-12-12 | 6,150.00 | 6,660.00 | 6,150.00 | 6,630.00 | 6,630.00 | 592,962 |
| 2025-12-11 | 6,050.00 | 6,300.00 | 6,000.00 | 6,150.00 | 6,150.00 | 260,177 |
| 2025-12-10 | 6,100.00 | 6,380.00 | 6,030.00 | 6,120.00 | 6,120.00 | 351,657 |
| 2025-12-09 | 6,300.00 | 6,330.00 | 5,940.00 | 6,100.00 | 6,100.00 | 509,661 |
| 2025-12-08 | 5,970.00 | 6,410.00 | 5,860.00 | 6,400.00 | 6,400.00 | 1,424,556 |
| 2025-12-05 | 5,500.00 | 6,100.00 | 5,360.00 | 5,930.00 | 5,930.00 | 1,134,635 |
| 2025-12-04 | 5,310.00 | 5,550.00 | 5,280.00 | 5,490.00 | 5,490.00 | 602,176 |
| 2025-12-03 | 5,540.00 | 5,610.00 | 5,130.00 | 5,310.00 | 5,310.00 | 540,960 |
| 2025-12-02 | 5,240.00 | 5,540.00 | 4,910.00 | 5,540.00 | 5,540.00 | 1,223,407 |
| 2025-12-01 | 4,455.00 | 5,700.00 | 4,455.00 | 5,290.00 | 5,290.00 | 3,951,185 |
| 2025-11-28 | 4,115.00 | 4,750.00 | 4,115.00 | 4,470.00 | 4,470.00 | 916,472 |
| 2025-11-27 | 3,990.00 | 4,175.00 | 3,970.00 | 4,145.00 | 4,145.00 | 177,562 |
| 2025-11-26 | 3,870.00 | 3,990.00 | 3,860.00 | 3,990.00 | 3,990.00 | 76,377 |
| 2025-11-25 | 3,865.00 | 4,015.00 | 3,820.00 | 3,865.00 | 3,865.00 | 75,214 |
| 2025-11-24 | 3,975.00 | 4,050.00 | 3,855.00 | 3,870.00 | 3,870.00 | 131,280 |
| 2025-11-21 | 3,810.00 | 3,990.00 | 3,720.00 | 3,970.00 | 3,970.00 | 195,188 |
| 2025-11-20 | 3,755.00 | 3,920.00 | 3,755.00 | 3,860.00 | 3,860.00 | 160,468 |
| 2025-11-19 | 3,800.00 | 3,805.00 | 3,615.00 | 3,685.00 | 3,685.00 | 222,600 |
| 2025-11-18 | 3,920.00 | 3,975.00 | 3,755.00 | 3,795.00 | 3,795.00 | 162,255 |
| 2025-11-17 | 3,980.00 | 3,980.00 | 3,845.00 | 3,955.00 | 3,955.00 | 104,375 |
| 2025-11-14 | 3,850.00 | 4,020.00 | 3,790.00 | 3,960.00 | 3,960.00 | 138,021 |
| 2025-11-13 | 3,910.00 | 3,970.00 | 3,835.00 | 3,925.00 | 3,925.00 | 91,434 |
| 2025-11-12 | 3,825.00 | 3,925.00 | 3,810.00 | 3,885.00 | 3,885.00 | 68,423 |
| 2025-11-11 | 3,860.00 | 4,000.00 | 3,800.00 | 3,825.00 | 3,825.00 | 146,303 |
| 2025-11-10 | 3,740.00 | 3,900.00 | 3,700.00 | 3,860.00 | 3,860.00 | 142,777 |
| 2025-11-07 | 3,760.00 | 3,860.00 | 3,570.00 | 3,740.00 | 3,740.00 | 207,729 |
| 2025-11-06 | 3,750.00 | 3,920.00 | 3,730.00 | 3,750.00 | 3,750.00 | 163,055 |
| 2025-11-05 | 3,835.00 | 3,835.00 | 3,570.00 | 3,705.00 | 3,705.00 | 203,588 |
| 2025-11-04 | 3,875.00 | 3,935.00 | 3,815.00 | 3,835.00 | 3,835.00 | 153,732 |
| 2025-11-03 | 3,920.00 | 3,940.00 | 3,720.00 | 3,830.00 | 3,830.00 | 221,882 |
| 2025-10-31 | 3,950.00 | 3,970.00 | 3,870.00 | 3,880.00 | 3,880.00 | 183,791 |
| 2025-10-30 | 4,100.00 | 4,155.00 | 3,910.00 | 3,915.00 | 3,915.00 | 268,367 |
| 2025-10-29 | 4,235.00 | 4,280.00 | 4,075.00 | 4,115.00 | 4,115.00 | 252,292 |
| 2025-10-28 | 4,380.00 | 4,390.00 | 4,180.00 | 4,250.00 | 4,250.00 | 281,905 |
| 2025-10-27 | 4,580.00 | 4,655.00 | 4,335.00 | 4,380.00 | 4,380.00 | 517,695 |
| 2025-10-24 | 4,040.00 | 4,730.00 | 4,040.00 | 4,535.00 | 4,535.00 | 2,148,836 |
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.