Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 48,500.00 | 49,700.00 | 47,550.00 | 48,400.00 | 48,400.00 | 11,662 |
| 2024-07-26 | 47,700.00 | 48,900.00 | 46,650.00 | 48,550.00 | 48,550.00 | 6,540 |
| 2024-07-25 | 47,800.00 | 48,200.00 | 46,750.00 | 47,550.00 | 47,550.00 | 5,008 |
| 2024-07-24 | 46,500.00 | 49,500.00 | 46,500.00 | 48,200.00 | 48,200.00 | 10,184 |
| 2024-07-23 | 47,400.00 | 47,800.00 | 44,600.00 | 47,100.00 | 47,100.00 | 25,700 |
| 2024-07-22 | 50,700.00 | 50,700.00 | 46,600.00 | 46,850.00 | 46,850.00 | 30,204 |
| 2024-07-19 | 50,100.00 | 51,300.00 | 49,700.00 | 50,400.00 | 50,400.00 | 5,120 |
| 2024-07-18 | 51,300.00 | 51,300.00 | 50,400.00 | 50,900.00 | 50,900.00 | 5,546 |
| 2024-07-17 | 52,100.00 | 52,100.00 | 50,700.00 | 51,300.00 | 51,300.00 | 4,517 |
| 2024-07-16 | 52,000.00 | 52,100.00 | 51,000.00 | 52,000.00 | 52,000.00 | 2,595 |
| 2024-07-15 | 52,200.00 | 52,600.00 | 51,300.00 | 52,000.00 | 52,000.00 | 6,932 |
| 2024-07-12 | 51,500.00 | 52,200.00 | 50,500.00 | 52,200.00 | 52,200.00 | 6,138 |
| 2024-07-11 | 52,100.00 | 53,800.00 | 50,800.00 | 51,100.00 | 51,100.00 | 7,115 |
| 2024-07-10 | 51,700.00 | 52,500.00 | 50,900.00 | 52,200.00 | 52,200.00 | 9,083 |
| 2024-07-09 | 53,000.00 | 53,000.00 | 51,600.00 | 52,100.00 | 52,100.00 | 10,730 |
| 2024-07-08 | 54,400.00 | 54,400.00 | 52,600.00 | 53,000.00 | 53,000.00 | 2,608 |
| 2024-07-05 | 52,200.00 | 53,200.00 | 51,500.00 | 53,000.00 | 53,000.00 | 4,118 |
| 2024-07-04 | 52,200.00 | 52,800.00 | 51,000.00 | 52,000.00 | 52,000.00 | 5,701 |
| 2024-07-03 | 54,000.00 | 54,000.00 | 51,200.00 | 52,000.00 | 52,000.00 | 14,802 |
| 2024-07-02 | 54,600.00 | 56,000.00 | 52,800.00 | 53,800.00 | 53,800.00 | 6,789 |
| 2024-07-01 | 54,900.00 | 54,900.00 | 53,600.00 | 54,600.00 | 54,600.00 | 3,866 |
| 2024-06-28 | 54,100.00 | 55,400.00 | 53,700.00 | 54,900.00 | 54,900.00 | 4,519 |
| 2024-06-27 | 54,500.00 | 56,000.00 | 54,100.00 | 54,200.00 | 54,200.00 | 3,139 |
| 2024-06-26 | 54,200.00 | 55,100.00 | 54,000.00 | 54,200.00 | 54,200.00 | 4,407 |
| 2024-06-25 | 55,000.00 | 55,900.00 | 54,000.00 | 54,200.00 | 54,200.00 | 10,714 |
| 2024-06-24 | 55,500.00 | 55,900.00 | 54,600.00 | 55,000.00 | 55,000.00 | 5,834 |
| 2024-06-21 | 55,900.00 | 57,000.00 | 54,800.00 | 55,800.00 | 55,800.00 | 7,062 |
| 2024-06-20 | 56,000.00 | 56,700.00 | 54,500.00 | 55,800.00 | 55,800.00 | 4,614 |
| 2024-06-19 | 54,900.00 | 56,000.00 | 52,500.00 | 56,000.00 | 56,000.00 | 12,295 |
| 2024-06-18 | 55,500.00 | 56,700.00 | 53,500.00 | 54,000.00 | 54,000.00 | 13,915 |
| 2024-06-17 | 56,000.00 | 56,300.00 | 54,800.00 | 55,700.00 | 55,700.00 | 19,799 |
| 2024-06-14 | 57,900.00 | 58,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 5,547 |
| 2024-06-13 | 58,200.00 | 58,900.00 | 57,000.00 | 57,900.00 | 57,900.00 | 7,948 |
| 2024-06-12 | 58,800.00 | 59,300.00 | 57,900.00 | 58,300.00 | 58,300.00 | 3,955 |
| 2024-06-11 | 58,000.00 | 59,200.00 | 57,600.00 | 58,900.00 | 58,900.00 | 10,106 |
| 2024-06-10 | 57,700.00 | 58,300.00 | 57,400.00 | 58,000.00 | 58,000.00 | 5,089 |
| 2024-06-07 | 57,500.00 | 58,400.00 | 57,200.00 | 57,900.00 | 57,900.00 | 6,566 |
| 2024-06-05 | 57,300.00 | 58,400.00 | 57,200.00 | 57,900.00 | 57,900.00 | 4,505 |
| 2024-06-04 | 56,700.00 | 58,000.00 | 55,500.00 | 57,200.00 | 57,200.00 | 6,182 |
| 2024-06-03 | 56,800.00 | 56,900.00 | 52,700.00 | 56,400.00 | 56,400.00 | 16,686 |
| 2024-05-31 | 57,200.00 | 57,900.00 | 56,400.00 | 57,400.00 | 57,400.00 | 9,411 |
| 2024-05-30 | 57,400.00 | 58,200.00 | 56,700.00 | 57,400.00 | 57,400.00 | 7,518 |
| 2024-05-29 | 58,800.00 | 59,400.00 | 57,400.00 | 57,800.00 | 57,800.00 | 7,708 |
| 2024-05-28 | 59,500.00 | 59,500.00 | 58,400.00 | 58,800.00 | 58,800.00 | 7,074 |
| 2024-05-27 | 59,700.00 | 59,900.00 | 58,400.00 | 59,600.00 | 59,600.00 | 4,629 |
| 2024-05-24 | 59,500.00 | 60,100.00 | 58,100.00 | 59,800.00 | 59,800.00 | 6,592 |
| 2024-05-23 | 58,800.00 | 60,000.00 | 58,000.00 | 59,700.00 | 59,700.00 | 6,180 |
| 2024-05-22 | 59,000.00 | 59,600.00 | 58,100.00 | 58,600.00 | 58,600.00 | 5,314 |
| 2024-05-21 | 59,400.00 | 59,600.00 | 58,600.00 | 59,000.00 | 59,000.00 | 4,606 |
| 2024-05-20 | 59,700.00 | 60,400.00 | 59,000.00 | 59,500.00 | 59,500.00 | 6,105 |
| 2024-05-17 | 59,700.00 | 60,000.00 | 58,500.00 | 59,300.00 | 59,300.00 | 5,200 |
| 2024-05-16 | 59,300.00 | 60,500.00 | 59,300.00 | 59,900.00 | 59,900.00 | 5,060 |
| 2024-05-14 | 59,000.00 | 59,900.00 | 57,900.00 | 59,800.00 | 59,800.00 | 7,206 |
| 2024-05-13 | 59,700.00 | 59,700.00 | 57,200.00 | 58,500.00 | 58,500.00 | 12,048 |
| 2024-05-10 | 60,200.00 | 60,200.00 | 59,300.00 | 59,700.00 | 59,700.00 | 4,577 |
| 2024-05-09 | 60,300.00 | 60,800.00 | 59,200.00 | 60,500.00 | 60,500.00 | 4,960 |
| 2024-05-08 | 59,600.00 | 60,800.00 | 58,800.00 | 60,500.00 | 60,500.00 | 6,072 |
| 2024-05-07 | 61,500.00 | 61,500.00 | 59,300.00 | 59,800.00 | 59,800.00 | 8,459 |
| 2024-05-03 | 60,300.00 | 61,700.00 | 59,600.00 | 61,200.00 | 61,200.00 | 7,071 |
| 2024-05-02 | 60,100.00 | 60,100.00 | 58,900.00 | 59,800.00 | 59,800.00 | 5,818 |
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.