Skymoons Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4,430.00 | 4,430.00 | 4,225.00 | 4,235.00 | 4,235.00 | 148,136 |
| 2025-07-23 | 4,550.00 | 4,575.00 | 4,250.00 | 4,355.00 | 4,355.00 | 211,980 |
| 2025-07-22 | 4,700.00 | 4,705.00 | 4,480.00 | 4,530.00 | 4,530.00 | 166,714 |
| 2025-07-21 | 4,440.00 | 4,740.00 | 4,395.00 | 4,700.00 | 4,700.00 | 407,531 |
| 2025-07-18 | 4,475.00 | 4,980.00 | 4,405.00 | 4,705.00 | 4,705.00 | 1,364,596 |
| 2025-07-17 | 4,400.00 | 4,490.00 | 4,275.00 | 4,385.00 | 4,385.00 | 75,464 |
| 2025-07-16 | 4,450.00 | 4,495.00 | 4,355.00 | 4,400.00 | 4,400.00 | 169,427 |
| 2025-07-15 | 4,470.00 | 4,620.00 | 4,325.00 | 4,525.00 | 4,525.00 | 174,443 |
| 2025-07-14 | 4,200.00 | 4,820.00 | 4,160.00 | 4,525.00 | 4,525.00 | 1,203,246 |
| 2025-07-11 | 3,995.00 | 4,210.00 | 3,930.00 | 4,200.00 | 4,200.00 | 147,653 |
| 2025-07-10 | 4,005.00 | 4,015.00 | 3,945.00 | 4,000.00 | 4,000.00 | 72,145 |
| 2025-07-09 | 3,985.00 | 4,040.00 | 3,970.00 | 3,995.00 | 3,995.00 | 50,096 |
| 2025-07-08 | 4,010.00 | 4,055.00 | 3,980.00 | 3,985.00 | 3,985.00 | 55,579 |
| 2025-07-07 | 4,080.00 | 4,370.00 | 4,000.00 | 4,005.00 | 4,005.00 | 274,260 |
| 2025-07-04 | 4,115.00 | 4,525.00 | 4,065.00 | 4,080.00 | 4,080.00 | 411,844 |
| 2025-07-03 | 4,080.00 | 4,185.00 | 4,010.00 | 4,130.00 | 4,130.00 | 87,835 |
| 2025-07-02 | 4,100.00 | 4,130.00 | 3,940.00 | 4,080.00 | 4,080.00 | 64,079 |
| 2025-07-01 | 4,010.00 | 4,080.00 | 3,965.00 | 4,080.00 | 4,080.00 | 63,042 |
| 2025-06-30 | 4,085.00 | 4,085.00 | 3,890.00 | 3,970.00 | 3,970.00 | 47,372 |
| 2025-06-27 | 4,050.00 | 4,120.00 | 3,985.00 | 4,000.00 | 4,000.00 | 61,886 |
| 2025-06-26 | 4,210.00 | 4,210.00 | 4,050.00 | 4,070.00 | 4,070.00 | 69,684 |
| 2025-06-25 | 4,310.00 | 4,400.00 | 4,130.00 | 4,195.00 | 4,195.00 | 68,801 |
| 2025-06-24 | 4,195.00 | 4,295.00 | 4,180.00 | 4,240.00 | 4,240.00 | 68,103 |
| 2025-06-23 | 4,300.00 | 4,300.00 | 4,115.00 | 4,185.00 | 4,185.00 | 79,323 |
| 2025-06-20 | 4,330.00 | 4,430.00 | 4,275.00 | 4,345.00 | 4,345.00 | 48,640 |
| 2025-06-19 | 4,290.00 | 4,355.00 | 4,245.00 | 4,285.00 | 4,285.00 | 50,393 |
| 2025-06-18 | 4,280.00 | 4,340.00 | 4,220.00 | 4,275.00 | 4,275.00 | 38,691 |
| 2025-06-17 | 4,415.00 | 4,415.00 | 4,295.00 | 4,325.00 | 4,325.00 | 112,833 |
| 2025-06-16 | 4,605.00 | 4,615.00 | 4,290.00 | 4,380.00 | 4,380.00 | 251,937 |
| 2025-06-13 | 4,845.00 | 4,920.00 | 4,580.00 | 4,645.00 | 4,645.00 | 98,368 |
| 2025-06-12 | 4,810.00 | 4,905.00 | 4,750.00 | 4,760.00 | 4,760.00 | 79,927 |
| 2025-06-11 | 4,890.00 | 4,890.00 | 4,765.00 | 4,810.00 | 4,810.00 | 94,807 |
| 2025-06-10 | 4,760.00 | 5,070.00 | 4,710.00 | 4,930.00 | 4,930.00 | 162,490 |
| 2025-06-09 | 4,875.00 | 4,875.00 | 4,700.00 | 4,745.00 | 4,745.00 | 54,861 |
| 2025-06-05 | 4,825.00 | 4,940.00 | 4,800.00 | 4,835.00 | 4,835.00 | 27,083 |
| 2025-06-04 | 4,710.00 | 4,840.00 | 4,710.00 | 4,805.00 | 4,805.00 | 47,913 |
| 2025-06-02 | 4,745.00 | 4,810.00 | 4,595.00 | 4,705.00 | 4,705.00 | 76,247 |
| 2025-05-30 | 4,860.00 | 4,915.00 | 4,710.00 | 4,765.00 | 4,765.00 | 39,288 |
| 2025-05-29 | 5,000.00 | 5,000.00 | 4,815.00 | 4,830.00 | 4,830.00 | 46,613 |
| 2025-05-28 | 4,800.00 | 5,110.00 | 4,710.00 | 4,940.00 | 4,940.00 | 87,530 |
| 2025-05-27 | 4,810.00 | 4,895.00 | 4,635.00 | 4,740.00 | 4,740.00 | 59,726 |
| 2025-05-26 | 4,630.00 | 4,725.00 | 4,530.00 | 4,695.00 | 4,695.00 | 51,392 |
| 2025-05-23 | 4,665.00 | 4,700.00 | 4,425.00 | 4,670.00 | 4,670.00 | 108,514 |
| 2025-05-22 | 4,830.00 | 4,890.00 | 4,555.00 | 4,670.00 | 4,670.00 | 178,587 |
| 2025-05-21 | 4,980.00 | 5,050.00 | 4,880.00 | 4,895.00 | 4,895.00 | 157,934 |
| 2025-05-20 | 5,280.00 | 5,280.00 | 5,040.00 | 5,060.00 | 5,060.00 | 106,948 |
| 2025-05-19 | 5,150.00 | 5,250.00 | 5,100.00 | 5,200.00 | 5,200.00 | 96,120 |
| 2025-05-16 | 5,500.00 | 5,500.00 | 5,250.00 | 5,280.00 | 5,280.00 | 136,396 |
| 2025-05-15 | 5,870.00 | 5,870.00 | 5,460.00 | 5,500.00 | 5,500.00 | 137,382 |
| 2025-05-14 | 5,690.00 | 6,060.00 | 5,380.00 | 5,860.00 | 5,860.00 | 347,267 |
| 2025-05-13 | 5,400.00 | 5,840.00 | 5,400.00 | 5,690.00 | 5,690.00 | 131,066 |
| 2025-05-12 | 5,800.00 | 5,800.00 | 5,310.00 | 5,420.00 | 5,420.00 | 122,157 |
| 2025-05-09 | 5,290.00 | 5,520.00 | 5,210.00 | 5,480.00 | 5,480.00 | 112,897 |
| 2025-05-08 | 5,300.00 | 5,350.00 | 5,180.00 | 5,260.00 | 5,260.00 | 60,106 |
| 2025-05-07 | 5,250.00 | 5,440.00 | 5,210.00 | 5,280.00 | 5,280.00 | 100,265 |
| 2025-05-02 | 5,280.00 | 5,310.00 | 5,150.00 | 5,300.00 | 5,300.00 | 56,540 |
| 2025-04-30 | 5,460.00 | 5,630.00 | 5,290.00 | 5,320.00 | 5,320.00 | 168,780 |
| 2025-04-29 | 5,600.00 | 5,730.00 | 5,390.00 | 5,500.00 | 5,500.00 | 139,333 |
| 2025-04-28 | 6,000.00 | 6,180.00 | 5,410.00 | 5,600.00 | 5,600.00 | 465,973 |
| 2025-04-25 | 5,250.00 | 6,850.00 | 5,250.00 | 6,360.00 | 6,360.00 | 1,595,230 |
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.