Skymoons Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,300.00 | 8,620.00 | 8,240.00 | 8,570.00 | 8,570.00 | 110,274 |
| 2024-10-25 | 8,400.00 | 8,800.00 | 8,050.00 | 8,110.00 | 8,110.00 | 338,266 |
| 2024-10-24 | 8,790.00 | 8,790.00 | 8,250.00 | 8,250.00 | 8,250.00 | 136,801 |
| 2024-10-23 | 8,100.00 | 8,920.00 | 8,100.00 | 8,920.00 | 8,920.00 | 167,786 |
| 2024-10-22 | 9,040.00 | 9,080.00 | 8,240.00 | 8,350.00 | 8,350.00 | 211,555 |
| 2024-10-21 | 8,520.00 | 9,090.00 | 8,460.00 | 9,030.00 | 9,030.00 | 187,862 |
| 2024-10-18 | 8,510.00 | 9,180.00 | 8,450.00 | 8,450.00 | 8,450.00 | 250,312 |
| 2024-10-17 | 8,360.00 | 8,670.00 | 8,360.00 | 8,510.00 | 8,510.00 | 91,653 |
| 2024-10-16 | 8,340.00 | 8,870.00 | 8,200.00 | 8,490.00 | 8,490.00 | 279,003 |
| 2024-10-15 | 7,960.00 | 8,380.00 | 7,520.00 | 8,200.00 | 8,200.00 | 416,839 |
| 2024-10-14 | 8,700.00 | 8,900.00 | 7,980.00 | 8,060.00 | 8,060.00 | 344,112 |
| 2024-10-11 | 8,840.00 | 8,870.00 | 8,330.00 | 8,700.00 | 8,700.00 | 175,905 |
| 2024-10-10 | 9,700.00 | 10,300.00 | 8,930.00 | 8,930.00 | 8,930.00 | 346,363 |
| 2024-10-08 | 9,060.00 | 9,140.00 | 8,730.00 | 9,040.00 | 9,040.00 | 144,632 |
| 2024-10-07 | 8,910.00 | 9,580.00 | 8,910.00 | 9,110.00 | 9,110.00 | 280,069 |
| 2024-10-04 | 9,150.00 | 9,350.00 | 8,990.00 | 9,010.00 | 9,010.00 | 153,574 |
| 2024-10-02 | 9,550.00 | 9,700.00 | 9,090.00 | 9,090.00 | 9,090.00 | 238,844 |
| 2024-09-30 | 9,910.00 | 9,990.00 | 9,370.00 | 9,870.00 | 9,870.00 | 188,988 |
| 2024-09-27 | 10,360.00 | 10,360.00 | 9,870.00 | 9,900.00 | 9,900.00 | 178,137 |
| 2024-09-26 | 10,090.00 | 10,470.00 | 10,050.00 | 10,350.00 | 10,350.00 | 132,486 |
| 2024-09-25 | 10,170.00 | 10,500.00 | 10,020.00 | 10,090.00 | 10,090.00 | 168,760 |
| 2024-09-24 | 9,800.00 | 10,500.00 | 9,570.00 | 10,070.00 | 10,070.00 | 266,045 |
| 2024-09-23 | 10,360.00 | 10,400.00 | 9,550.00 | 9,700.00 | 9,700.00 | 333,182 |
| 2024-09-20 | 10,840.00 | 11,000.00 | 10,280.00 | 10,530.00 | 10,530.00 | 227,863 |
| 2024-09-19 | 11,170.00 | 11,200.00 | 10,820.00 | 10,840.00 | 10,840.00 | 141,849 |
| 2024-09-13 | 11,230.00 | 11,490.00 | 10,900.00 | 11,170.00 | 11,170.00 | 212,324 |
| 2024-09-12 | 11,050.00 | 12,280.00 | 10,930.00 | 11,160.00 | 11,160.00 | 540,539 |
| 2024-09-11 | 11,000.00 | 11,250.00 | 10,680.00 | 10,880.00 | 10,880.00 | 264,889 |
| 2024-09-10 | 13,110.00 | 13,390.00 | 10,900.00 | 11,030.00 | 11,030.00 | 799,385 |
| 2024-09-09 | 10,900.00 | 13,500.00 | 10,800.00 | 13,080.00 | 13,080.00 | 924,756 |
| 2024-09-06 | 10,920.00 | 11,630.00 | 10,410.00 | 11,170.00 | 11,170.00 | 344,736 |
| 2024-09-05 | 9,410.00 | 11,490.00 | 9,410.00 | 10,920.00 | 10,920.00 | 649,149 |
| 2024-09-04 | 10,430.00 | 10,500.00 | 9,780.00 | 9,820.00 | 9,820.00 | 396,373 |
| 2024-09-03 | 11,410.00 | 11,620.00 | 10,800.00 | 10,810.00 | 10,810.00 | 203,990 |
| 2024-09-02 | 11,290.00 | 11,470.00 | 10,910.00 | 11,410.00 | 11,410.00 | 145,990 |
| 2024-08-30 | 11,270.00 | 11,650.00 | 11,030.00 | 11,250.00 | 11,250.00 | 173,087 |
| 2024-08-29 | 11,340.00 | 11,590.00 | 11,200.00 | 11,320.00 | 11,320.00 | 144,415 |
| 2024-08-28 | 12,050.00 | 12,050.00 | 11,290.00 | 11,340.00 | 11,340.00 | 235,256 |
| 2024-08-27 | 11,990.00 | 12,370.00 | 11,550.00 | 11,760.00 | 11,760.00 | 268,293 |
| 2024-08-26 | 12,200.00 | 13,500.00 | 11,850.00 | 11,950.00 | 11,950.00 | 1,117,001 |
| 2024-08-23 | 11,580.00 | 12,200.00 | 11,320.00 | 11,770.00 | 11,770.00 | 272,694 |
| 2024-08-22 | 11,900.00 | 12,180.00 | 11,110.00 | 11,960.00 | 11,960.00 | 475,382 |
| 2024-08-21 | 12,380.00 | 12,520.00 | 11,440.00 | 11,850.00 | 11,850.00 | 424,296 |
| 2024-08-20 | 11,680.00 | 12,500.00 | 11,440.00 | 12,300.00 | 12,300.00 | 533,006 |
| 2024-08-19 | 11,340.00 | 12,650.00 | 10,900.00 | 11,440.00 | 11,440.00 | 913,781 |
| 2024-08-16 | 11,620.00 | 11,860.00 | 10,550.00 | 11,560.00 | 11,560.00 | 942,181 |
| 2024-08-14 | 12,270.00 | 12,500.00 | 11,230.00 | 11,510.00 | 11,510.00 | 602,996 |
| 2024-08-13 | 12,600.00 | 12,820.00 | 11,350.00 | 12,120.00 | 12,120.00 | 890,244 |
| 2024-08-12 | 13,170.00 | 13,350.00 | 12,100.00 | 12,600.00 | 12,600.00 | 537,442 |
| 2024-08-09 | 13,080.00 | 14,100.00 | 12,830.00 | 13,020.00 | 13,020.00 | 892,031 |
| 2024-08-08 | 13,700.00 | 13,980.00 | 11,520.00 | 12,650.00 | 12,650.00 | 1,395,482 |
| 2024-08-07 | 12,000.00 | 14,280.00 | 11,890.00 | 14,030.00 | 14,030.00 | 1,545,407 |
| 2024-08-06 | 11,900.00 | 13,180.00 | 10,720.00 | 12,110.00 | 12,110.00 | 1,318,593 |
| 2024-08-05 | 15,210.00 | 15,250.00 | 10,800.00 | 11,590.00 | 11,590.00 | 2,050,724 |
| 2024-08-02 | 15,900.00 | 16,360.00 | 15,250.00 | 15,420.00 | 15,420.00 | 929,127 |
| 2024-08-01 | 14,100.00 | 17,410.00 | 13,970.00 | 15,990.00 | 15,990.00 | 3,014,647 |
| 2024-07-31 | 13,800.00 | 14,230.00 | 13,700.00 | 14,100.00 | 14,100.00 | 359,444 |
| 2024-07-30 | 13,550.00 | 14,410.00 | 13,090.00 | 14,130.00 | 14,130.00 | 690,610 |
| 2024-07-29 | 13,500.00 | 13,970.00 | 13,210.00 | 13,510.00 | 13,510.00 | 389,245 |
| 2024-07-26 | 13,400.00 | 14,400.00 | 13,100.00 | 13,930.00 | 13,930.00 | 1,032,960 |
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.