Skymoons Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,600.00 | 5,630.00 | 5,180.00 | 5,270.00 | 5,270.00 | 78,134 |
| 2025-04-23 | 5,140.00 | 5,380.00 | 5,050.00 | 5,360.00 | 5,360.00 | 94,443 |
| 2025-04-22 | 5,040.00 | 5,140.00 | 4,990.00 | 5,070.00 | 5,070.00 | 28,434 |
| 2025-04-21 | 5,180.00 | 5,180.00 | 5,040.00 | 5,120.00 | 5,120.00 | 28,451 |
| 2025-04-18 | 5,330.00 | 5,330.00 | 5,100.00 | 5,180.00 | 5,180.00 | 32,776 |
| 2025-04-17 | 5,180.00 | 5,220.00 | 5,040.00 | 5,190.00 | 5,190.00 | 43,401 |
| 2025-04-16 | 5,200.00 | 5,500.00 | 5,100.00 | 5,140.00 | 5,140.00 | 93,945 |
| 2025-04-15 | 5,030.00 | 5,290.00 | 5,030.00 | 5,200.00 | 5,200.00 | 41,472 |
| 2025-04-14 | 5,000.00 | 5,110.00 | 4,800.00 | 5,050.00 | 5,050.00 | 62,936 |
| 2025-04-11 | 4,835.00 | 4,945.00 | 4,715.00 | 4,945.00 | 4,945.00 | 67,897 |
| 2025-04-10 | 4,990.00 | 5,040.00 | 4,805.00 | 4,875.00 | 4,875.00 | 72,904 |
| 2025-04-09 | 4,960.00 | 5,020.00 | 4,750.00 | 4,750.00 | 4,750.00 | 108,329 |
| 2025-04-08 | 5,250.00 | 5,250.00 | 4,905.00 | 4,945.00 | 4,945.00 | 65,113 |
| 2025-04-07 | 5,090.00 | 5,150.00 | 4,650.00 | 4,920.00 | 4,920.00 | 68,136 |
| 2025-04-04 | 4,950.00 | 5,130.00 | 4,900.00 | 5,090.00 | 5,090.00 | 75,074 |
| 2025-04-03 | 5,000.00 | 5,070.00 | 4,810.00 | 4,990.00 | 4,990.00 | 72,207 |
| 2025-04-02 | 5,230.00 | 5,230.00 | 5,000.00 | 5,040.00 | 5,040.00 | 67,407 |
| 2025-04-01 | 5,240.00 | 5,260.00 | 5,080.00 | 5,150.00 | 5,150.00 | 47,770 |
| 2025-03-31 | 5,090.00 | 5,330.00 | 5,080.00 | 5,130.00 | 5,130.00 | 128,586 |
| 2025-03-28 | 5,530.00 | 5,560.00 | 5,300.00 | 5,350.00 | 5,350.00 | 139,283 |
| 2025-03-27 | 5,750.00 | 5,760.00 | 5,570.00 | 5,570.00 | 5,570.00 | 78,801 |
| 2025-03-26 | 5,590.00 | 5,690.00 | 5,480.00 | 5,680.00 | 5,680.00 | 101,435 |
| 2025-03-25 | 5,510.00 | 5,730.00 | 5,490.00 | 5,570.00 | 5,570.00 | 120,598 |
| 2025-03-24 | 5,780.00 | 5,850.00 | 5,400.00 | 5,460.00 | 5,460.00 | 192,214 |
| 2025-03-21 | 6,010.00 | 6,030.00 | 5,590.00 | 5,810.00 | 5,810.00 | 257,555 |
| 2025-03-20 | 6,010.00 | 6,610.00 | 5,930.00 | 6,040.00 | 6,040.00 | 799,380 |
| 2025-03-19 | 5,510.00 | 5,970.00 | 5,440.00 | 5,810.00 | 5,810.00 | 286,355 |
| 2025-03-18 | 5,700.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 244,488 |
| 2025-03-17 | 6,000.00 | 6,050.00 | 5,660.00 | 5,700.00 | 5,700.00 | 222,485 |
| 2025-03-14 | 6,000.00 | 6,220.00 | 5,860.00 | 5,960.00 | 5,960.00 | 185,237 |
| 2025-03-13 | 5,900.00 | 6,430.00 | 5,820.00 | 6,030.00 | 6,030.00 | 399,261 |
| 2025-03-12 | 5,960.00 | 6,010.00 | 5,880.00 | 5,900.00 | 5,900.00 | 144,225 |
| 2025-03-11 | 5,660.00 | 6,030.00 | 5,600.00 | 5,960.00 | 5,960.00 | 204,962 |
| 2025-03-10 | 6,050.00 | 6,130.00 | 5,860.00 | 5,960.00 | 5,960.00 | 250,165 |
| 2025-03-07 | 6,100.00 | 6,340.00 | 5,810.00 | 6,200.00 | 6,200.00 | 409,426 |
| 2025-03-06 | 6,530.00 | 6,680.00 | 6,000.00 | 6,200.00 | 6,200.00 | 572,689 |
| 2025-03-05 | 6,720.00 | 7,170.00 | 6,200.00 | 6,480.00 | 6,480.00 | 598,258 |
| 2025-03-04 | 7,340.00 | 7,360.00 | 6,850.00 | 6,850.00 | 6,850.00 | 302,111 |
| 2025-02-28 | 7,810.00 | 8,000.00 | 7,350.00 | 7,450.00 | 7,450.00 | 312,081 |
| 2025-02-27 | 8,000.00 | 8,400.00 | 7,700.00 | 7,930.00 | 7,930.00 | 298,415 |
| 2025-02-26 | 8,050.00 | 8,370.00 | 7,420.00 | 7,980.00 | 7,980.00 | 806,001 |
| 2025-02-25 | 8,430.00 | 9,070.00 | 8,020.00 | 8,100.00 | 8,100.00 | 662,105 |
| 2025-02-24 | 8,020.00 | 8,430.00 | 7,800.00 | 8,400.00 | 8,400.00 | 577,984 |
| 2025-02-21 | 7,290.00 | 8,140.00 | 7,110.00 | 8,020.00 | 8,020.00 | 727,363 |
| 2025-02-20 | 7,340.00 | 7,790.00 | 7,090.00 | 7,290.00 | 7,290.00 | 703,205 |
| 2025-02-19 | 6,760.00 | 7,660.00 | 6,610.00 | 7,340.00 | 7,340.00 | 1,658,375 |
| 2025-02-18 | 6,920.00 | 6,950.00 | 6,550.00 | 6,790.00 | 6,790.00 | 531,447 |
| 2025-02-17 | 6,540.00 | 7,420.00 | 6,180.00 | 7,060.00 | 7,060.00 | 1,909,685 |
| 2025-02-14 | 6,160.00 | 6,720.00 | 6,020.00 | 6,200.00 | 6,200.00 | 555,270 |
| 2025-02-13 | 6,020.00 | 6,090.00 | 5,850.00 | 5,990.00 | 5,990.00 | 219,197 |
| 2025-02-12 | 6,340.00 | 6,610.00 | 5,900.00 | 6,080.00 | 6,080.00 | 432,225 |
| 2025-02-11 | 5,500.00 | 6,640.00 | 5,270.00 | 6,310.00 | 6,310.00 | 1,378,295 |
| 2025-02-10 | 5,970.00 | 5,970.00 | 5,180.00 | 5,560.00 | 5,560.00 | 1,321,162 |
| 2025-02-07 | 4,570.00 | 4,745.00 | 4,540.00 | 4,645.00 | 4,645.00 | 101,146 |
| 2025-02-06 | 4,710.00 | 4,760.00 | 4,550.00 | 4,600.00 | 4,600.00 | 172,149 |
| 2025-02-05 | 4,730.00 | 4,840.00 | 4,700.00 | 4,760.00 | 4,760.00 | 78,001 |
| 2025-02-04 | 4,785.00 | 4,965.00 | 4,575.00 | 4,830.00 | 4,830.00 | 190,010 |
| 2025-02-03 | 4,865.00 | 4,920.00 | 4,700.00 | 4,860.00 | 4,860.00 | 111,593 |
| 2025-01-31 | 5,030.00 | 5,070.00 | 4,915.00 | 4,945.00 | 4,945.00 | 99,919 |
| 2025-01-24 | 5,060.00 | 5,220.00 | 4,970.00 | 5,150.00 | 5,150.00 | 157,658 |
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.