Sukgyung AT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 29,650.00 | 29,950.00 | 28,950.00 | 29,200.00 | 29,200.00 | 3,997 |
| 2026-10-20 | 30,200.00 | 30,550.00 | 28,950.00 | 29,600.00 | 29,600.00 | 2,354 |
| 2026-10-19 | 28,600.00 | 30,650.00 | 28,250.00 | 30,500.00 | 30,500.00 | 4,943 |
| 2026-10-16 | 29,000.00 | 29,250.00 | 28,300.00 | 29,200.00 | 29,200.00 | 1,984 |
| 2026-10-15 | 30,900.00 | 30,900.00 | 28,300.00 | 28,950.00 | 28,950.00 | 12,882 |
| 2026-10-14 | 30,800.00 | 31,900.00 | 29,950.00 | 31,150.00 | 31,150.00 | 2,990 |
| 2026-10-13 | 30,600.00 | 30,800.00 | 29,500.00 | 30,800.00 | 30,800.00 | 3,063 |
| 2026-10-12 | 32,400.00 | 32,400.00 | 30,600.00 | 31,200.00 | 31,200.00 | 1,762 |
| 2026-10-08 | 32,500.00 | 32,850.00 | 31,750.00 | 32,400.00 | 32,400.00 | 1,969 |
| 2026-10-07 | 33,750.00 | 33,750.00 | 32,000.00 | 32,500.00 | 32,500.00 | 1,515 |
| 2026-10-06 | 32,600.00 | 33,950.00 | 32,400.00 | 32,800.00 | 32,800.00 | 2,565 |
| 2026-10-02 | 31,500.00 | 33,000.00 | 31,500.00 | 32,600.00 | 32,600.00 | 3,865 |
| 2026-10-01 | 30,200.00 | 31,850.00 | 30,000.00 | 31,750.00 | 31,750.00 | 3,600 |
| 2026-09-30 | 30,500.00 | 30,600.00 | 30,100.00 | 30,200.00 | 30,200.00 | 1,196 |
| 2026-09-29 | 30,250.00 | 30,650.00 | 29,300.00 | 30,500.00 | 30,500.00 | 2,626 |
| 2026-09-28 | 31,000.00 | 31,000.00 | 30,300.00 | 30,750.00 | 30,750.00 | 1,760 |
| 2026-09-23 | 30,000.00 | 30,800.00 | 30,000.00 | 30,600.00 | 30,600.00 | 2,135 |
| 2026-09-22 | 30,800.00 | 30,950.00 | 29,900.00 | 30,250.00 | 30,250.00 | 2,007 |
| 2026-09-21 | 31,000.00 | 31,550.00 | 30,300.00 | 30,800.00 | 30,800.00 | 1,512 |
| 2026-09-18 | 31,400.00 | 31,400.00 | 30,750.00 | 31,000.00 | 31,000.00 | 567 |
| 2026-09-17 | 30,700.00 | 31,450.00 | 30,400.00 | 30,950.00 | 30,950.00 | 2,370 |
| 2026-09-16 | 30,800.00 | 31,250.00 | 30,000.00 | 31,000.00 | 31,000.00 | 2,752 |
| 2026-09-15 | 31,000.00 | 31,350.00 | 30,200.00 | 31,000.00 | 31,000.00 | 3,582 |
| 2026-09-14 | 32,200.00 | 32,600.00 | 30,750.00 | 31,200.00 | 31,200.00 | 3,040 |
| 2026-09-11 | 32,750.00 | 32,750.00 | 31,950.00 | 32,300.00 | 32,300.00 | 905 |
| 2026-09-10 | 33,000.00 | 33,600.00 | 32,300.00 | 32,300.00 | 32,300.00 | 3,477 |
| 2026-09-09 | 33,400.00 | 33,400.00 | 32,200.00 | 33,000.00 | 33,000.00 | 4,048 |
| 2026-09-08 | 33,400.00 | 33,850.00 | 32,550.00 | 33,500.00 | 33,500.00 | 1,631 |
| 2026-09-07 | 32,900.00 | 33,450.00 | 32,450.00 | 33,000.00 | 33,000.00 | 1,164 |
| 2026-09-04 | 32,900.00 | 33,050.00 | 32,250.00 | 32,900.00 | 32,900.00 | 2,002 |
| 2026-09-03 | 33,200.00 | 33,350.00 | 32,500.00 | 32,900.00 | 32,900.00 | 1,520 |
| 2026-09-02 | 34,100.00 | 34,200.00 | 32,900.00 | 33,150.00 | 33,150.00 | 2,704 |
| 2026-09-01 | 34,450.00 | 34,700.00 | 33,700.00 | 34,450.00 | 34,450.00 | 2,448 |
| 2026-08-31 | 34,800.00 | 34,800.00 | 32,700.00 | 34,450.00 | 34,450.00 | 3,861 |
| 2026-08-28 | 34,950.00 | 34,950.00 | 33,700.00 | 34,100.00 | 34,100.00 | 3,588 |
| 2026-08-27 | 33,700.00 | 34,900.00 | 33,400.00 | 34,300.00 | 34,300.00 | 4,784 |
| 2026-08-26 | 33,450.00 | 33,700.00 | 33,000.00 | 33,700.00 | 33,700.00 | 2,475 |
| 2026-08-25 | 33,200.00 | 33,800.00 | 31,900.00 | 33,700.00 | 33,700.00 | 3,721 |
| 2026-08-24 | 33,450.00 | 33,700.00 | 32,650.00 | 33,100.00 | 33,100.00 | 3,253 |
| 2026-08-21 | 34,200.00 | 34,200.00 | 32,750.00 | 33,100.00 | 33,100.00 | 3,196 |
| 2026-08-20 | 34,300.00 | 34,650.00 | 33,400.00 | 34,250.00 | 34,250.00 | 3,565 |
| 2026-08-19 | 33,600.00 | 34,900.00 | 32,850.00 | 34,300.00 | 34,300.00 | 5,904 |
| 2026-08-18 | 35,150.00 | 35,500.00 | 34,000.00 | 34,750.00 | 34,750.00 | 2,787 |
| 2026-08-14 | 35,600.00 | 35,600.00 | 34,650.00 | 35,300.00 | 35,300.00 | 2,083 |
| 2026-08-13 | 35,050.00 | 35,600.00 | 34,400.00 | 35,200.00 | 35,200.00 | 3,114 |
| 2026-08-12 | 36,200.00 | 36,200.00 | 34,650.00 | 35,000.00 | 35,000.00 | 3,339 |
| 2026-08-11 | 35,100.00 | 35,700.00 | 34,400.00 | 35,700.00 | 35,700.00 | 6,129 |
| 2026-08-10 | 33,550.00 | 35,150.00 | 33,300.00 | 35,100.00 | 35,100.00 | 8,309 |
| 2026-08-07 | 33,300.00 | 34,250.00 | 32,400.00 | 33,450.00 | 33,450.00 | 5,326 |
| 2026-08-06 | 34,000.00 | 34,150.00 | 31,900.00 | 32,800.00 | 32,800.00 | 10,329 |
| 2026-08-05 | 33,800.00 | 35,450.00 | 33,400.00 | 34,000.00 | 34,000.00 | 7,402 |
| 2026-08-04 | 33,100.00 | 34,100.00 | 32,400.00 | 33,000.00 | 33,000.00 | 9,798 |
| 2026-08-03 | 34,400.00 | 34,850.00 | 33,350.00 | 33,400.00 | 33,400.00 | 9,126 |
| 2026-07-31 | 32,450.00 | 34,900.00 | 32,450.00 | 34,450.00 | 34,450.00 | 7,579 |
| 2026-07-30 | 28,950.00 | 31,850.00 | 28,950.00 | 31,650.00 | 31,650.00 | 9,734 |
| 2026-07-29 | 32,700.00 | 34,150.00 | 28,650.00 | 30,500.00 | 30,500.00 | 17,925 |
| 2026-07-28 | 35,700.00 | 35,700.00 | 32,700.00 | 33,450.00 | 33,450.00 | 7,679 |
| 2026-07-27 | 35,450.00 | 35,950.00 | 35,000.00 | 35,800.00 | 35,800.00 | 3,660 |
| 2026-07-24 | 35,800.00 | 36,900.00 | 35,050.00 | 35,200.00 | 35,200.00 | 4,924 |
| 2026-07-23 | 34,550.00 | 36,300.00 | 34,550.00 | 36,250.00 | 36,250.00 | 5,283 |
Page 1 of 21 · 1,228 trading daysOlder →
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.