Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 48,600.00 | 48,900.00 | 47,800.00 | 47,800.00 | 47,800.00 | 5,034 |
| 2025-04-25 | 46,800.00 | 49,100.00 | 46,800.00 | 48,800.00 | 48,800.00 | 7,347 |
| 2025-04-24 | 47,900.00 | 47,900.00 | 46,600.00 | 47,200.00 | 47,200.00 | 5,592 |
| 2025-04-23 | 45,950.00 | 47,400.00 | 45,800.00 | 47,300.00 | 47,300.00 | 6,422 |
| 2025-04-22 | 46,050.00 | 46,600.00 | 45,600.00 | 45,900.00 | 45,900.00 | 5,948 |
| 2025-04-21 | 47,450.00 | 47,450.00 | 46,350.00 | 46,650.00 | 46,650.00 | 1,710 |
| 2025-04-18 | 47,900.00 | 47,900.00 | 46,100.00 | 46,700.00 | 46,700.00 | 6,548 |
| 2025-04-17 | 47,000.00 | 48,050.00 | 46,500.00 | 46,850.00 | 46,850.00 | 4,531 |
| 2025-04-16 | 46,300.00 | 47,400.00 | 45,750.00 | 46,800.00 | 46,800.00 | 4,307 |
| 2025-04-15 | 46,450.00 | 46,450.00 | 45,500.00 | 46,450.00 | 46,450.00 | 6,615 |
| 2025-04-14 | 46,750.00 | 46,800.00 | 46,100.00 | 46,450.00 | 46,450.00 | 5,208 |
| 2025-04-11 | 44,800.00 | 46,750.00 | 44,800.00 | 46,700.00 | 46,700.00 | 6,849 |
| 2025-04-10 | 45,000.00 | 45,800.00 | 44,100.00 | 45,200.00 | 45,200.00 | 9,168 |
| 2025-04-09 | 44,300.00 | 44,600.00 | 42,800.00 | 43,700.00 | 43,700.00 | 16,670 |
| 2025-04-08 | 46,200.00 | 46,200.00 | 44,000.00 | 44,700.00 | 44,700.00 | 11,772 |
| 2025-04-07 | 45,700.00 | 45,700.00 | 43,800.00 | 44,000.00 | 44,000.00 | 7,845 |
| 2025-04-04 | 45,600.00 | 47,100.00 | 44,600.00 | 46,050.00 | 46,050.00 | 15,117 |
| 2025-04-03 | 45,900.00 | 46,650.00 | 45,500.00 | 46,000.00 | 46,000.00 | 3,708 |
| 2025-04-02 | 47,400.00 | 47,750.00 | 45,950.00 | 46,500.00 | 46,500.00 | 7,425 |
| 2025-04-01 | 46,750.00 | 47,900.00 | 46,600.00 | 47,400.00 | 47,400.00 | 2,488 |
| 2025-03-31 | 48,200.00 | 48,200.00 | 45,850.00 | 46,550.00 | 46,550.00 | 7,771 |
| 2025-03-28 | 48,950.00 | 49,950.00 | 47,700.00 | 48,000.00 | 48,000.00 | 4,410 |
| 2025-03-27 | 49,000.00 | 50,300.00 | 48,600.00 | 48,800.00 | 48,800.00 | 9,745 |
| 2025-03-26 | 47,600.00 | 49,200.00 | 47,350.00 | 49,000.00 | 49,000.00 | 6,202 |
| 2025-03-25 | 49,300.00 | 49,600.00 | 47,550.00 | 47,550.00 | 47,550.00 | 10,079 |
| 2025-03-24 | 48,150.00 | 49,300.00 | 47,400.00 | 48,800.00 | 48,800.00 | 4,319 |
| 2025-03-21 | 48,800.00 | 49,000.00 | 47,150.00 | 48,000.00 | 48,000.00 | 8,984 |
| 2025-03-20 | 49,050.00 | 50,300.00 | 48,900.00 | 49,000.00 | 49,000.00 | 2,147 |
| 2025-03-19 | 48,800.00 | 49,450.00 | 48,300.00 | 49,200.00 | 49,200.00 | 3,322 |
| 2025-03-18 | 49,750.00 | 50,100.00 | 48,550.00 | 48,750.00 | 48,750.00 | 8,543 |
| 2025-03-17 | 50,500.00 | 50,500.00 | 49,250.00 | 49,800.00 | 49,800.00 | 6,983 |
| 2025-03-14 | 49,450.00 | 51,700.00 | 49,450.00 | 50,600.00 | 50,600.00 | 6,247 |
| 2025-03-13 | 49,700.00 | 49,700.00 | 48,450.00 | 49,300.00 | 49,300.00 | 7,396 |
| 2025-03-12 | 49,300.00 | 49,650.00 | 48,150.00 | 48,750.00 | 48,750.00 | 4,275 |
| 2025-03-11 | 47,250.00 | 49,000.00 | 46,950.00 | 48,500.00 | 48,500.00 | 5,020 |
| 2025-03-10 | 49,200.00 | 49,200.00 | 46,750.00 | 47,850.00 | 47,850.00 | 14,986 |
| 2025-03-07 | 47,650.00 | 49,250.00 | 47,000.00 | 48,200.00 | 48,200.00 | 5,125 |
| 2025-03-06 | 49,350.00 | 49,350.00 | 47,550.00 | 47,800.00 | 47,800.00 | 6,648 |
| 2025-03-05 | 48,200.00 | 48,650.00 | 47,600.00 | 48,600.00 | 48,600.00 | 6,630 |
| 2025-03-04 | 49,600.00 | 49,600.00 | 47,800.00 | 47,800.00 | 47,800.00 | 11,668 |
| 2025-02-28 | 49,800.00 | 50,400.00 | 48,400.00 | 49,500.00 | 49,500.00 | 8,761 |
| 2025-02-27 | 50,500.00 | 50,900.00 | 49,500.00 | 50,000.00 | 50,000.00 | 6,653 |
| 2025-02-26 | 49,600.00 | 50,800.00 | 49,500.00 | 50,500.00 | 50,500.00 | 8,810 |
| 2025-02-25 | 50,000.00 | 50,000.00 | 49,300.00 | 49,900.00 | 49,900.00 | 4,100 |
| 2025-02-24 | 51,100.00 | 51,900.00 | 49,450.00 | 49,900.00 | 49,900.00 | 9,472 |
| 2025-02-21 | 49,900.00 | 52,000.00 | 49,650.00 | 51,300.00 | 51,300.00 | 8,121 |
| 2025-02-20 | 49,350.00 | 52,900.00 | 49,350.00 | 50,100.00 | 50,100.00 | 9,779 |
| 2025-02-19 | 50,200.00 | 50,300.00 | 48,550.00 | 49,450.00 | 49,450.00 | 9,246 |
| 2025-02-18 | 50,700.00 | 51,000.00 | 49,750.00 | 50,300.00 | 50,300.00 | 6,221 |
| 2025-02-17 | 50,500.00 | 51,600.00 | 49,600.00 | 50,700.00 | 50,700.00 | 5,566 |
| 2025-02-14 | 52,100.00 | 52,100.00 | 49,100.00 | 50,400.00 | 50,400.00 | 10,052 |
| 2025-02-13 | 51,100.00 | 53,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | 7,968 |
| 2025-02-12 | 49,000.00 | 50,700.00 | 47,950.00 | 50,400.00 | 50,400.00 | 9,708 |
| 2025-02-11 | 50,300.00 | 51,300.00 | 48,450.00 | 49,000.00 | 49,000.00 | 13,152 |
| 2025-02-10 | 49,900.00 | 52,100.00 | 49,200.00 | 50,300.00 | 50,300.00 | 13,956 |
| 2025-02-07 | 52,300.00 | 53,200.00 | 50,000.00 | 50,700.00 | 50,700.00 | 16,606 |
| 2025-02-06 | 53,800.00 | 53,800.00 | 51,400.00 | 52,300.00 | 52,300.00 | 9,521 |
| 2025-02-05 | 53,000.00 | 53,500.00 | 50,800.00 | 52,300.00 | 52,300.00 | 15,981 |
| 2025-02-04 | 49,500.00 | 53,900.00 | 49,050.00 | 51,200.00 | 51,200.00 | 31,250 |
| 2025-02-03 | 48,500.00 | 49,900.00 | 46,900.00 | 49,600.00 | 49,600.00 | 27,849 |
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.