Skymoons Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,600.00 | 5,600.00 | 5,020.00 | 5,090.00 | 5,090.00 | 327,956 |
| 2025-01-22 | 5,870.00 | 5,890.00 | 5,560.00 | 5,600.00 | 5,600.00 | 220,948 |
| 2025-01-21 | 6,200.00 | 6,400.00 | 5,710.00 | 5,800.00 | 5,800.00 | 564,706 |
| 2025-01-20 | 5,420.00 | 6,960.00 | 5,320.00 | 6,200.00 | 6,200.00 | 3,047,089 |
| 2025-01-17 | 5,330.00 | 5,830.00 | 5,290.00 | 5,360.00 | 5,360.00 | 177,418 |
| 2025-01-16 | 4,900.00 | 5,790.00 | 4,900.00 | 5,610.00 | 5,610.00 | 735,405 |
| 2025-01-15 | 4,780.00 | 4,935.00 | 4,750.00 | 4,850.00 | 4,850.00 | 38,986 |
| 2025-01-14 | 4,800.00 | 4,905.00 | 4,700.00 | 4,865.00 | 4,865.00 | 28,528 |
| 2025-01-13 | 4,950.00 | 5,050.00 | 4,770.00 | 4,780.00 | 4,780.00 | 78,060 |
| 2025-01-10 | 5,280.00 | 5,280.00 | 4,880.00 | 4,955.00 | 4,955.00 | 108,449 |
| 2025-01-09 | 5,420.00 | 5,600.00 | 5,110.00 | 5,190.00 | 5,190.00 | 204,063 |
| 2025-01-08 | 5,490.00 | 5,490.00 | 5,250.00 | 5,300.00 | 5,300.00 | 58,721 |
| 2025-01-07 | 5,490.00 | 5,590.00 | 5,380.00 | 5,500.00 | 5,500.00 | 36,065 |
| 2025-01-06 | 5,320.00 | 5,560.00 | 5,200.00 | 5,470.00 | 5,470.00 | 76,086 |
| 2025-01-03 | 5,240.00 | 5,580.00 | 5,150.00 | 5,410.00 | 5,410.00 | 155,796 |
| 2025-01-02 | 5,000.00 | 5,340.00 | 5,000.00 | 5,180.00 | 5,180.00 | 84,456 |
| 2024-12-30 | 4,975.00 | 5,200.00 | 4,850.00 | 5,080.00 | 5,080.00 | 77,732 |
| 2024-12-27 | 5,140.00 | 5,220.00 | 4,965.00 | 5,150.00 | 5,150.00 | 70,214 |
| 2024-12-26 | 5,550.00 | 5,550.00 | 5,050.00 | 5,250.00 | 5,250.00 | 129,897 |
| 2024-12-24 | 5,600.00 | 5,690.00 | 5,340.00 | 5,550.00 | 5,550.00 | 131,160 |
| 2024-12-23 | 5,630.00 | 5,850.00 | 5,470.00 | 5,570.00 | 5,570.00 | 79,397 |
| 2024-12-20 | 6,100.00 | 6,100.00 | 5,590.00 | 5,750.00 | 5,750.00 | 90,080 |
| 2024-12-19 | 6,180.00 | 6,180.00 | 5,650.00 | 5,980.00 | 5,980.00 | 171,570 |
| 2024-12-18 | 5,560.00 | 6,650.00 | 5,540.00 | 6,310.00 | 6,310.00 | 328,463 |
| 2024-12-17 | 6,770.00 | 6,770.00 | 5,560.00 | 5,560.00 | 5,560.00 | 288,089 |
| 2024-12-16 | 6,040.00 | 6,290.00 | 5,860.00 | 6,170.00 | 6,170.00 | 100,755 |
| 2024-12-13 | 6,000.00 | 6,050.00 | 5,420.00 | 6,040.00 | 6,040.00 | 242,035 |
| 2024-12-12 | 5,460.00 | 6,090.00 | 5,340.00 | 6,050.00 | 6,050.00 | 348,654 |
| 2024-12-11 | 5,050.00 | 5,500.00 | 4,905.00 | 5,460.00 | 5,460.00 | 117,603 |
| 2024-12-10 | 4,480.00 | 5,080.00 | 4,480.00 | 5,050.00 | 5,050.00 | 108,133 |
| 2024-12-09 | 4,730.00 | 4,985.00 | 4,550.00 | 4,655.00 | 4,655.00 | 102,653 |
| 2024-12-06 | 5,080.00 | 5,130.00 | 4,600.00 | 5,010.00 | 5,010.00 | 202,112 |
| 2024-12-05 | 5,400.00 | 5,410.00 | 5,010.00 | 5,080.00 | 5,080.00 | 96,359 |
| 2024-12-04 | 5,110.00 | 5,430.00 | 4,910.00 | 5,420.00 | 5,420.00 | 333,224 |
| 2024-12-03 | 5,620.00 | 5,690.00 | 5,300.00 | 5,300.00 | 5,300.00 | 158,027 |
| 2024-12-02 | 5,980.00 | 6,100.00 | 5,520.00 | 5,620.00 | 5,620.00 | 75,135 |
| 2024-11-29 | 6,090.00 | 6,090.00 | 5,800.00 | 5,860.00 | 5,860.00 | 57,819 |
| 2024-11-28 | 6,180.00 | 6,240.00 | 5,900.00 | 6,070.00 | 6,070.00 | 56,657 |
| 2024-11-27 | 6,250.00 | 6,280.00 | 6,090.00 | 6,210.00 | 6,210.00 | 62,486 |
| 2024-11-26 | 6,140.00 | 6,400.00 | 6,010.00 | 6,380.00 | 6,380.00 | 68,843 |
| 2024-11-25 | 5,990.00 | 6,290.00 | 5,980.00 | 6,090.00 | 6,090.00 | 65,789 |
| 2024-11-22 | 6,060.00 | 6,300.00 | 5,900.00 | 5,980.00 | 5,980.00 | 70,049 |
| 2024-11-21 | 6,120.00 | 6,120.00 | 5,880.00 | 6,070.00 | 6,070.00 | 69,842 |
| 2024-11-20 | 5,920.00 | 6,390.00 | 5,790.00 | 6,180.00 | 6,180.00 | 141,057 |
| 2024-11-19 | 6,050.00 | 6,060.00 | 5,900.00 | 5,980.00 | 5,980.00 | 39,429 |
| 2024-11-18 | 6,110.00 | 6,120.00 | 5,900.00 | 6,050.00 | 6,050.00 | 64,887 |
| 2024-11-15 | 6,120.00 | 6,230.00 | 5,620.00 | 6,110.00 | 6,110.00 | 223,019 |
| 2024-11-14 | 6,010.00 | 6,200.00 | 5,890.00 | 6,180.00 | 6,180.00 | 131,797 |
| 2024-11-13 | 6,160.00 | 6,320.00 | 5,800.00 | 6,030.00 | 6,030.00 | 200,950 |
| 2024-11-12 | 6,730.00 | 6,800.00 | 6,100.00 | 6,400.00 | 6,400.00 | 248,109 |
| 2024-11-11 | 7,000.00 | 7,050.00 | 6,590.00 | 6,860.00 | 6,860.00 | 163,162 |
| 2024-11-08 | 6,870.00 | 7,000.00 | 6,660.00 | 6,860.00 | 6,860.00 | 200,625 |
| 2024-11-07 | 7,060.00 | 7,250.00 | 6,650.00 | 6,870.00 | 6,870.00 | 245,078 |
| 2024-11-06 | 7,600.00 | 7,620.00 | 6,920.00 | 7,050.00 | 7,050.00 | 218,261 |
| 2024-11-05 | 7,710.00 | 7,860.00 | 7,390.00 | 7,600.00 | 7,600.00 | 146,588 |
| 2024-11-04 | 7,920.00 | 8,100.00 | 7,450.00 | 7,790.00 | 7,790.00 | 182,687 |
| 2024-11-01 | 7,990.00 | 8,280.00 | 7,670.00 | 8,110.00 | 8,110.00 | 144,283 |
| 2024-10-31 | 7,600.00 | 8,350.00 | 7,360.00 | 8,000.00 | 8,000.00 | 303,223 |
| 2024-10-30 | 7,960.00 | 8,050.00 | 7,590.00 | 7,600.00 | 7,600.00 | 157,358 |
| 2024-10-29 | 8,420.00 | 8,510.00 | 7,930.00 | 8,000.00 | 8,000.00 | 176,694 |
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.