Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 59,000.00 | 59,000.00 | 56,500.00 | 56,500.00 | 56,500.00 | 18,244 |
| 2026-04-21 | 55,900.00 | 60,500.00 | 55,100.00 | 58,800.00 | 58,800.00 | 39,355 |
| 2026-04-20 | 54,400.00 | 55,700.00 | 53,700.00 | 55,300.00 | 55,300.00 | 4,802 |
| 2026-04-17 | 54,200.00 | 55,500.00 | 53,000.00 | 53,700.00 | 53,700.00 | 8,142 |
| 2026-04-16 | 54,500.00 | 55,100.00 | 53,100.00 | 53,400.00 | 53,400.00 | 4,158 |
| 2026-04-15 | 55,000.00 | 55,000.00 | 52,800.00 | 53,800.00 | 53,800.00 | 11,131 |
| 2026-04-14 | 53,100.00 | 55,600.00 | 53,100.00 | 54,600.00 | 54,600.00 | 16,578 |
| 2026-04-13 | 51,000.00 | 52,600.00 | 50,600.00 | 52,600.00 | 52,600.00 | 8,586 |
| 2026-04-10 | 50,600.00 | 51,900.00 | 50,200.00 | 51,600.00 | 51,600.00 | 3,039 |
| 2026-04-09 | 51,600.00 | 51,600.00 | 49,700.00 | 50,600.00 | 50,600.00 | 5,390 |
| 2026-04-08 | 50,800.00 | 53,000.00 | 50,100.00 | 51,400.00 | 51,400.00 | 7,098 |
| 2026-04-07 | 52,000.00 | 52,000.00 | 49,950.00 | 50,200.00 | 50,200.00 | 4,681 |
| 2026-04-06 | 51,700.00 | 53,900.00 | 50,700.00 | 51,300.00 | 51,300.00 | 2,894 |
| 2026-04-03 | 51,300.00 | 52,200.00 | 50,800.00 | 51,400.00 | 51,400.00 | 3,524 |
| 2026-04-02 | 53,500.00 | 53,500.00 | 49,800.00 | 50,300.00 | 50,300.00 | 5,514 |
| 2026-04-01 | 52,500.00 | 53,000.00 | 51,500.00 | 52,300.00 | 52,300.00 | 3,809 |
| 2026-03-31 | 52,500.00 | 52,500.00 | 50,400.00 | 51,500.00 | 51,500.00 | 3,304 |
| 2026-03-30 | 52,700.00 | 53,000.00 | 51,100.00 | 52,500.00 | 52,500.00 | 5,445 |
| 2026-03-27 | 51,500.00 | 54,000.00 | 50,600.00 | 53,400.00 | 53,400.00 | 6,793 |
| 2026-03-26 | 53,100.00 | 53,100.00 | 51,000.00 | 52,000.00 | 52,000.00 | 3,516 |
| 2026-03-25 | 50,600.00 | 53,800.00 | 50,600.00 | 52,600.00 | 52,600.00 | 5,081 |
| 2026-03-24 | 51,200.00 | 51,700.00 | 49,700.00 | 50,800.00 | 50,800.00 | 6,369 |
| 2026-03-23 | 51,500.00 | 52,000.00 | 49,950.00 | 50,200.00 | 50,200.00 | 15,414 |
| 2026-03-20 | 52,900.00 | 52,900.00 | 51,600.00 | 52,500.00 | 52,500.00 | 5,538 |
| 2026-03-19 | 53,200.00 | 53,400.00 | 51,500.00 | 52,500.00 | 52,500.00 | 9,600 |
| 2026-03-18 | 53,700.00 | 54,300.00 | 52,000.00 | 53,900.00 | 53,900.00 | 23,199 |
| 2026-03-17 | 54,400.00 | 54,900.00 | 53,300.00 | 53,500.00 | 53,500.00 | 8,597 |
| 2026-03-16 | 56,100.00 | 56,100.00 | 53,900.00 | 54,400.00 | 54,400.00 | 7,352 |
| 2026-03-13 | 55,600.00 | 56,500.00 | 54,300.00 | 56,100.00 | 56,100.00 | 5,132 |
| 2026-03-12 | 53,600.00 | 56,400.00 | 53,300.00 | 56,100.00 | 56,100.00 | 10,928 |
| 2026-03-11 | 54,400.00 | 55,300.00 | 53,200.00 | 54,100.00 | 54,100.00 | 15,267 |
| 2026-03-10 | 53,200.00 | 55,400.00 | 52,500.00 | 54,400.00 | 54,400.00 | 10,254 |
| 2026-03-09 | 51,800.00 | 52,500.00 | 50,000.00 | 51,300.00 | 51,300.00 | 8,779 |
| 2026-03-06 | 53,200.00 | 55,800.00 | 52,900.00 | 55,200.00 | 55,200.00 | 8,970 |
| 2026-03-05 | 51,900.00 | 55,000.00 | 51,900.00 | 54,000.00 | 54,000.00 | 12,405 |
| 2026-03-04 | 53,700.00 | 74,100.00 | 49,500.00 | 49,500.00 | 49,500.00 | 19,158 |
| 2026-03-03 | 55,900.00 | 58,200.00 | 54,100.00 | 57,000.00 | 57,000.00 | 16,129 |
| 2026-02-27 | 58,800.00 | 58,800.00 | 56,600.00 | 58,000.00 | 58,000.00 | 17,084 |
| 2026-02-26 | 60,200.00 | 60,500.00 | 58,600.00 | 59,000.00 | 59,000.00 | 15,217 |
| 2026-02-25 | 59,800.00 | 60,700.00 | 58,200.00 | 59,800.00 | 59,800.00 | 18,977 |
| 2026-02-24 | 58,100.00 | 59,600.00 | 57,300.00 | 58,900.00 | 58,900.00 | 14,478 |
| 2026-02-23 | 58,200.00 | 58,800.00 | 56,800.00 | 57,000.00 | 57,000.00 | 13,282 |
| 2026-02-20 | 59,300.00 | 59,300.00 | 55,700.00 | 56,500.00 | 56,500.00 | 20,860 |
| 2026-02-19 | 56,900.00 | 60,000.00 | 55,800.00 | 59,300.00 | 59,300.00 | 15,609 |
| 2026-02-13 | 56,200.00 | 57,400.00 | 55,500.00 | 56,700.00 | 56,700.00 | 13,606 |
| 2026-02-12 | 57,800.00 | 58,400.00 | 56,900.00 | 57,800.00 | 57,800.00 | 4,762 |
| 2026-02-11 | 59,100.00 | 60,000.00 | 57,200.00 | 57,800.00 | 57,800.00 | 8,755 |
| 2026-02-10 | 62,600.00 | 63,500.00 | 58,900.00 | 58,900.00 | 58,900.00 | 15,054 |
| 2026-02-09 | 57,200.00 | 62,100.00 | 56,000.00 | 60,500.00 | 60,500.00 | 29,726 |
| 2026-02-06 | 54,900.00 | 56,600.00 | 52,300.00 | 56,100.00 | 56,100.00 | 13,955 |
| 2026-02-05 | 62,500.00 | 64,300.00 | 55,200.00 | 56,000.00 | 56,000.00 | 62,865 |
| 2026-02-04 | 56,100.00 | 63,400.00 | 56,100.00 | 63,100.00 | 63,100.00 | 37,631 |
| 2026-02-03 | 57,000.00 | 57,000.00 | 54,900.00 | 56,700.00 | 56,700.00 | 10,361 |
| 2026-02-02 | 58,400.00 | 58,400.00 | 53,700.00 | 55,300.00 | 55,300.00 | 39,796 |
| 2026-01-30 | 60,400.00 | 61,500.00 | 57,600.00 | 58,500.00 | 58,500.00 | 28,455 |
| 2026-01-29 | 60,000.00 | 60,500.00 | 58,500.00 | 59,800.00 | 59,800.00 | 11,081 |
| 2026-01-28 | 61,500.00 | 62,100.00 | 60,200.00 | 60,300.00 | 60,300.00 | 16,094 |
| 2026-01-27 | 59,600.00 | 61,300.00 | 58,500.00 | 60,500.00 | 60,500.00 | 16,163 |
| 2026-01-26 | 61,300.00 | 61,300.00 | 58,000.00 | 59,800.00 | 59,800.00 | 20,732 |
| 2026-01-23 | 62,000.00 | 62,500.00 | 58,100.00 | 59,800.00 | 59,800.00 | 21,153 |
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.