Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 36,000.00 | 36,500.00 | 34,550.00 | 34,550.00 | 34,550.00 | 4,655 |
| 2026-07-21 | 34,800.00 | 35,600.00 | 34,000.00 | 34,800.00 | 34,800.00 | 6,419 |
| 2026-07-20 | 35,800.00 | 36,450.00 | 34,600.00 | 34,850.00 | 34,850.00 | 7,966 |
| 2026-07-16 | 36,500.00 | 37,700.00 | 35,550.00 | 37,000.00 | 37,000.00 | 6,163 |
| 2026-07-15 | 35,900.00 | 37,700.00 | 35,900.00 | 37,350.00 | 37,350.00 | 5,699 |
| 2026-07-14 | 36,750.00 | 36,750.00 | 33,900.00 | 35,850.00 | 35,850.00 | 14,428 |
| 2026-07-13 | 37,600.00 | 38,700.00 | 35,950.00 | 36,950.00 | 36,950.00 | 6,644 |
| 2026-07-10 | 34,700.00 | 38,000.00 | 34,500.00 | 37,500.00 | 37,500.00 | 8,220 |
| 2026-07-09 | 34,800.00 | 36,000.00 | 32,800.00 | 34,850.00 | 34,850.00 | 9,368 |
| 2026-07-08 | 36,350.00 | 37,100.00 | 35,000.00 | 35,000.00 | 35,000.00 | 11,570 |
| 2026-07-07 | 37,000.00 | 37,600.00 | 36,200.00 | 37,200.00 | 37,200.00 | 4,525 |
| 2026-07-06 | 37,800.00 | 38,550.00 | 36,600.00 | 36,950.00 | 36,950.00 | 6,749 |
| 2026-07-03 | 37,400.00 | 40,000.00 | 35,000.00 | 38,000.00 | 38,000.00 | 6,697 |
| 2026-07-02 | 38,500.00 | 38,800.00 | 34,900.00 | 37,750.00 | 37,750.00 | 13,310 |
| 2026-07-01 | 39,200.00 | 41,550.00 | 38,600.00 | 40,000.00 | 40,000.00 | 8,704 |
| 2026-06-30 | 40,000.00 | 40,300.00 | 38,700.00 | 38,950.00 | 38,950.00 | 2,818 |
| 2026-06-29 | 34,600.00 | 40,250.00 | 34,600.00 | 40,250.00 | 40,250.00 | 11,264 |
| 2026-06-26 | 38,400.00 | 38,750.00 | 34,550.00 | 35,200.00 | 35,200.00 | 12,374 |
| 2026-06-25 | 40,000.00 | 40,850.00 | 36,550.00 | 38,300.00 | 38,300.00 | 11,882 |
| 2026-06-24 | 39,200.00 | 40,250.00 | 38,150.00 | 39,300.00 | 39,300.00 | 7,075 |
| 2026-06-23 | 41,800.00 | 44,800.00 | 39,550.00 | 40,300.00 | 40,300.00 | 8,183 |
| 2026-06-22 | 42,650.00 | 43,300.00 | 41,000.00 | 41,850.00 | 41,850.00 | 5,113 |
| 2026-06-19 | 42,650.00 | 43,300.00 | 41,150.00 | 42,650.00 | 42,650.00 | 6,866 |
| 2026-06-18 | 44,250.00 | 44,250.00 | 42,500.00 | 43,300.00 | 43,300.00 | 5,113 |
| 2026-06-17 | 43,750.00 | 45,200.00 | 43,550.00 | 44,600.00 | 44,600.00 | 2,445 |
| 2026-06-16 | 43,450.00 | 44,500.00 | 42,750.00 | 43,750.00 | 43,750.00 | 3,008 |
| 2026-06-15 | 47,600.00 | 47,600.00 | 43,000.00 | 43,600.00 | 43,600.00 | 9,505 |
| 2026-06-12 | 45,000.00 | 46,000.00 | 43,700.00 | 44,200.00 | 44,200.00 | 12,903 |
| 2026-06-11 | 42,800.00 | 45,000.00 | 42,050.00 | 44,000.00 | 44,000.00 | 5,889 |
| 2026-06-10 | 42,900.00 | 45,000.00 | 42,200.00 | 43,200.00 | 43,200.00 | 5,123 |
| 2026-06-09 | 40,050.00 | 44,000.00 | 40,050.00 | 43,850.00 | 43,850.00 | 7,522 |
| 2026-06-08 | 42,400.00 | 44,000.00 | 40,050.00 | 40,050.00 | 40,050.00 | 14,618 |
| 2026-06-05 | 43,350.00 | 46,450.00 | 41,900.00 | 45,000.00 | 45,000.00 | 9,523 |
| 2026-06-04 | 43,700.00 | 44,900.00 | 43,000.00 | 43,250.00 | 43,250.00 | 7,537 |
| 2026-06-02 | 44,400.00 | 44,700.00 | 42,400.00 | 44,250.00 | 44,250.00 | 18,436 |
| 2026-06-01 | 46,400.00 | 46,450.00 | 44,000.00 | 45,600.00 | 45,600.00 | 8,028 |
| 2026-05-29 | 47,950.00 | 48,850.00 | 46,300.00 | 46,900.00 | 46,900.00 | 6,445 |
| 2026-05-28 | 48,900.00 | 49,800.00 | 45,500.00 | 48,050.00 | 48,050.00 | 8,705 |
| 2026-05-27 | 50,200.00 | 50,200.00 | 48,050.00 | 48,850.00 | 48,850.00 | 12,403 |
| 2026-05-26 | 52,000.00 | 52,000.00 | 49,500.00 | 50,700.00 | 50,700.00 | 6,273 |
| 2026-05-22 | 49,350.00 | 52,300.00 | 49,350.00 | 50,800.00 | 50,800.00 | 7,674 |
| 2026-05-21 | 49,500.00 | 51,200.00 | 47,750.00 | 49,300.00 | 49,300.00 | 7,358 |
| 2026-05-20 | 49,850.00 | 50,000.00 | 45,900.00 | 47,150.00 | 47,150.00 | 12,843 |
| 2026-05-19 | 49,300.00 | 51,000.00 | 47,600.00 | 48,000.00 | 48,000.00 | 4,645 |
| 2026-05-18 | 50,000.00 | 50,100.00 | 47,500.00 | 49,650.00 | 49,650.00 | 6,069 |
| 2026-05-15 | 53,600.00 | 53,600.00 | 49,550.00 | 50,100.00 | 50,100.00 | 19,380 |
| 2026-05-14 | 55,000.00 | 56,200.00 | 52,500.00 | 53,500.00 | 53,500.00 | 8,517 |
| 2026-05-13 | 55,500.00 | 56,300.00 | 53,200.00 | 55,000.00 | 55,000.00 | 6,006 |
| 2026-05-12 | 57,500.00 | 57,500.00 | 54,400.00 | 55,400.00 | 55,400.00 | 11,796 |
| 2026-05-11 | 58,700.00 | 58,700.00 | 56,100.00 | 57,500.00 | 57,500.00 | 7,922 |
| 2026-05-08 | 59,400.00 | 59,400.00 | 57,900.00 | 58,500.00 | 58,500.00 | 7,226 |
| 2026-05-07 | 59,700.00 | 59,900.00 | 57,900.00 | 59,300.00 | 59,300.00 | 10,433 |
| 2026-05-06 | 57,800.00 | 59,700.00 | 57,000.00 | 59,200.00 | 59,200.00 | 14,967 |
| 2026-05-04 | 58,900.00 | 58,900.00 | 57,300.00 | 58,000.00 | 58,000.00 | 6,993 |
| 2026-04-30 | 58,700.00 | 58,700.00 | 56,700.00 | 57,200.00 | 57,200.00 | 8,510 |
| 2026-04-29 | 58,400.00 | 60,100.00 | 58,000.00 | 58,700.00 | 58,700.00 | 11,199 |
| 2026-04-28 | 59,000.00 | 60,500.00 | 58,600.00 | 58,700.00 | 58,700.00 | 20,677 |
| 2026-04-27 | 59,600.00 | 60,000.00 | 57,400.00 | 58,600.00 | 58,600.00 | 13,465 |
| 2026-04-24 | 56,600.00 | 60,100.00 | 56,100.00 | 59,000.00 | 59,000.00 | 29,265 |
| 2026-04-23 | 58,000.00 | 58,000.00 | 55,200.00 | 56,100.00 | 56,100.00 | 8,287 |
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.