Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 58,900.00 | 63,000.00 | 56,100.00 | 60,000.00 | 60,000.00 | 42,691 |
| 2026-01-21 | 58,500.00 | 58,500.00 | 55,600.00 | 56,900.00 | 56,900.00 | 24,564 |
| 2026-01-20 | 57,700.00 | 59,700.00 | 57,500.00 | 59,500.00 | 59,500.00 | 12,336 |
| 2026-01-19 | 57,900.00 | 59,000.00 | 55,500.00 | 58,500.00 | 58,500.00 | 14,585 |
| 2026-01-16 | 58,900.00 | 59,200.00 | 57,000.00 | 57,900.00 | 57,900.00 | 16,247 |
| 2026-01-15 | 59,700.00 | 59,800.00 | 58,100.00 | 59,000.00 | 59,000.00 | 10,255 |
| 2026-01-14 | 60,900.00 | 60,900.00 | 59,000.00 | 59,700.00 | 59,700.00 | 8,512 |
| 2026-01-13 | 62,000.00 | 62,900.00 | 59,900.00 | 60,800.00 | 60,800.00 | 7,859 |
| 2026-01-12 | 63,200.00 | 64,300.00 | 60,300.00 | 61,500.00 | 61,500.00 | 12,216 |
| 2026-01-09 | 63,000.00 | 64,200.00 | 61,600.00 | 63,000.00 | 63,000.00 | 13,416 |
| 2026-01-08 | 66,300.00 | 66,300.00 | 62,400.00 | 62,400.00 | 62,400.00 | 16,166 |
| 2026-01-07 | 65,300.00 | 66,600.00 | 64,100.00 | 65,600.00 | 65,600.00 | 9,528 |
| 2026-01-06 | 67,000.00 | 67,000.00 | 64,400.00 | 64,600.00 | 64,600.00 | 9,521 |
| 2026-01-05 | 66,500.00 | 68,500.00 | 64,600.00 | 65,200.00 | 65,200.00 | 23,285 |
| 2026-01-02 | 70,200.00 | 70,600.00 | 65,700.00 | 66,500.00 | 66,500.00 | 26,387 |
| 2025-12-30 | 72,500.00 | 72,500.00 | 70,200.00 | 70,200.00 | 70,200.00 | 12,282 |
| 2025-12-29 | 71,100.00 | 74,200.00 | 70,600.00 | 72,600.00 | 72,600.00 | 15,118 |
| 2025-12-26 | 72,900.00 | 72,900.00 | 68,100.00 | 71,100.00 | 71,100.00 | 22,693 |
| 2025-12-24 | 71,200.00 | 74,800.00 | 69,800.00 | 71,600.00 | 71,600.00 | 27,259 |
| 2025-12-23 | 74,500.00 | 75,000.00 | 68,200.00 | 71,100.00 | 71,100.00 | 33,222 |
| 2025-12-22 | 70,000.00 | 75,300.00 | 69,000.00 | 74,000.00 | 74,000.00 | 51,630 |
| 2025-12-19 | 65,800.00 | 71,000.00 | 65,800.00 | 69,400.00 | 69,400.00 | 37,911 |
| 2025-12-18 | 61,800.00 | 67,700.00 | 60,900.00 | 65,700.00 | 65,700.00 | 28,538 |
| 2025-12-17 | 68,500.00 | 68,500.00 | 61,800.00 | 62,000.00 | 62,000.00 | 31,704 |
| 2025-12-16 | 68,700.00 | 69,000.00 | 67,100.00 | 67,300.00 | 67,300.00 | 13,945 |
| 2025-12-15 | 65,500.00 | 70,400.00 | 65,100.00 | 68,400.00 | 68,400.00 | 33,400 |
| 2025-12-12 | 63,600.00 | 67,200.00 | 63,600.00 | 66,000.00 | 66,000.00 | 28,769 |
| 2025-12-11 | 66,600.00 | 69,100.00 | 63,000.00 | 63,600.00 | 63,600.00 | 30,682 |
| 2025-12-10 | 62,000.00 | 69,300.00 | 61,100.00 | 66,800.00 | 66,800.00 | 80,554 |
| 2025-12-09 | 64,800.00 | 64,800.00 | 60,800.00 | 61,500.00 | 61,500.00 | 23,031 |
| 2025-12-08 | 64,900.00 | 65,100.00 | 62,000.00 | 64,200.00 | 64,200.00 | 22,111 |
| 2025-12-05 | 62,100.00 | 66,300.00 | 62,000.00 | 65,000.00 | 65,000.00 | 55,984 |
| 2025-12-04 | 60,300.00 | 65,900.00 | 60,300.00 | 61,400.00 | 61,400.00 | 62,240 |
| 2025-12-03 | 51,700.00 | 61,900.00 | 51,700.00 | 61,400.00 | 61,400.00 | 131,274 |
| 2025-12-02 | 51,600.00 | 53,000.00 | 50,400.00 | 51,400.00 | 51,400.00 | 9,899 |
| 2025-12-01 | 51,900.00 | 53,000.00 | 50,800.00 | 51,100.00 | 51,100.00 | 10,424 |
| 2025-11-28 | 51,700.00 | 53,900.00 | 51,700.00 | 52,400.00 | 52,400.00 | 14,161 |
| 2025-11-27 | 52,700.00 | 52,700.00 | 51,300.00 | 51,700.00 | 51,700.00 | 13,485 |
| 2025-11-26 | 53,300.00 | 54,700.00 | 51,100.00 | 52,500.00 | 52,500.00 | 22,994 |
| 2025-11-25 | 51,100.00 | 56,500.00 | 50,600.00 | 53,500.00 | 53,500.00 | 66,924 |
| 2025-11-24 | 49,950.00 | 54,400.00 | 49,700.00 | 51,100.00 | 51,100.00 | 49,380 |
| 2025-11-21 | 46,000.00 | 58,700.00 | 46,000.00 | 51,000.00 | 51,000.00 | 253,217 |
| 2025-11-20 | 44,600.00 | 46,500.00 | 44,100.00 | 46,100.00 | 46,100.00 | 5,660 |
| 2025-11-19 | 45,000.00 | 48,100.00 | 43,200.00 | 44,600.00 | 44,600.00 | 14,236 |
| 2025-11-18 | 45,650.00 | 45,900.00 | 44,100.00 | 44,450.00 | 44,450.00 | 5,945 |
| 2025-11-17 | 46,800.00 | 47,500.00 | 43,650.00 | 45,750.00 | 45,750.00 | 7,294 |
| 2025-11-14 | 48,800.00 | 49,350.00 | 46,450.00 | 46,800.00 | 46,800.00 | 10,725 |
| 2025-11-13 | 49,800.00 | 50,200.00 | 48,100.00 | 49,850.00 | 49,850.00 | 12,045 |
| 2025-11-12 | 49,250.00 | 50,200.00 | 48,550.00 | 49,900.00 | 49,900.00 | 5,509 |
| 2025-11-11 | 49,000.00 | 50,500.00 | 48,300.00 | 48,900.00 | 48,900.00 | 9,447 |
| 2025-11-10 | 47,600.00 | 50,000.00 | 47,000.00 | 49,050.00 | 49,050.00 | 10,019 |
| 2025-11-07 | 49,200.00 | 49,200.00 | 47,000.00 | 47,600.00 | 47,600.00 | 10,206 |
| 2025-11-06 | 48,250.00 | 49,250.00 | 46,500.00 | 49,200.00 | 49,200.00 | 14,655 |
| 2025-11-05 | 46,200.00 | 46,750.00 | 44,150.00 | 46,250.00 | 46,250.00 | 12,005 |
| 2025-11-04 | 47,950.00 | 47,950.00 | 45,550.00 | 46,250.00 | 46,250.00 | 10,446 |
| 2025-11-03 | 43,800.00 | 47,350.00 | 43,500.00 | 47,300.00 | 47,300.00 | 9,704 |
| 2025-10-31 | 44,500.00 | 44,650.00 | 43,500.00 | 43,800.00 | 43,800.00 | 6,636 |
| 2025-10-30 | 44,950.00 | 44,950.00 | 43,400.00 | 44,500.00 | 44,500.00 | 15,530 |
| 2025-10-29 | 45,850.00 | 47,600.00 | 44,850.00 | 44,950.00 | 44,950.00 | 15,696 |
| 2025-10-28 | 45,950.00 | 46,100.00 | 44,100.00 | 45,850.00 | 45,850.00 | 7,482 |
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.