Sukgyung AT Co., Ltd. (KOSDAQ:357550)
South Korea · Delayed Price · Currency is KRW 44,950
-900 (-1.96%)
At close: Oct 29, 2025
Sukgyung AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 44,950.00 | 44,950.00 | 43,400.00 | 44,500.00 | 44,500.00 | -1.00% | 15,530 |
| Oct 29, 2025 | 45,850.00 | 47,600.00 | 44,850.00 | 44,950.00 | 44,950.00 | -1.96% | 15,696 |
| Oct 28, 2025 | 45,950.00 | 46,100.00 | 44,100.00 | 45,850.00 | 45,850.00 | 2.23% | 7,482 |
| Oct 27, 2025 | 47,500.00 | 47,750.00 | 44,850.00 | 44,850.00 | 44,850.00 | -2.39% | 13,076 |
| Oct 24, 2025 | 44,200.00 | 46,050.00 | 43,900.00 | 45,950.00 | 45,950.00 | 3.96% | 16,217 |
| Oct 23, 2025 | 43,900.00 | 44,800.00 | 42,700.00 | 44,200.00 | 44,200.00 | 0.68% | 16,324 |
| Oct 22, 2025 | 43,250.00 | 43,900.00 | 42,300.00 | 43,900.00 | 43,900.00 | 1.50% | 10,517 |
| Oct 21, 2025 | 47,200.00 | 48,850.00 | 43,150.00 | 43,250.00 | 43,250.00 | -5.05% | 44,770 |
| Oct 20, 2025 | 44,900.00 | 46,000.00 | 44,900.00 | 45,550.00 | 45,550.00 | 1.79% | 11,826 |
| Oct 17, 2025 | 46,150.00 | 47,200.00 | 44,400.00 | 44,750.00 | 44,750.00 | -2.82% | 20,572 |
| Oct 16, 2025 | 47,750.00 | 48,000.00 | 46,000.00 | 46,050.00 | 46,050.00 | -3.76% | 12,788 |
| Oct 15, 2025 | 47,800.00 | 48,500.00 | 47,300.00 | 47,850.00 | 47,850.00 | -0.10% | 5,307 |
| Oct 14, 2025 | 49,150.00 | 49,600.00 | 47,450.00 | 47,900.00 | 47,900.00 | -2.54% | 22,219 |
| Oct 13, 2025 | 49,200.00 | 49,600.00 | 48,100.00 | 49,150.00 | 49,150.00 | -0.81% | 7,657 |
| Oct 10, 2025 | 50,600.00 | 51,500.00 | 49,450.00 | 49,550.00 | 49,550.00 | -2.84% | 9,252 |
| Oct 2, 2025 | 51,000.00 | 52,000.00 | 50,900.00 | 51,000.00 | 51,000.00 | - | 4,464 |
| Oct 1, 2025 | 52,300.00 | 52,300.00 | 50,800.00 | 51,000.00 | 51,000.00 | -1.54% | 6,909 |
| Sep 30, 2025 | 53,500.00 | 53,500.00 | 51,600.00 | 51,800.00 | 51,800.00 | -1.71% | 3,561 |
| Sep 29, 2025 | 52,600.00 | 53,000.00 | 51,500.00 | 52,700.00 | 52,700.00 | 0.76% | 3,213 |
| Sep 26, 2025 | 52,300.00 | 52,800.00 | 50,900.00 | 52,300.00 | 52,300.00 | - | 8,980 |
| Sep 25, 2025 | 53,000.00 | 53,200.00 | 52,200.00 | 52,300.00 | 52,300.00 | -1.32% | 8,619 |
| Sep 24, 2025 | 53,500.00 | 53,500.00 | 52,500.00 | 53,000.00 | 53,000.00 | -0.93% | 3,444 |
| Sep 23, 2025 | 53,700.00 | 53,800.00 | 52,300.00 | 53,500.00 | 53,500.00 | -0.37% | 8,464 |
| Sep 22, 2025 | 53,400.00 | 53,700.00 | 52,500.00 | 53,700.00 | 53,700.00 | 0.56% | 3,946 |
| Sep 19, 2025 | 53,200.00 | 53,800.00 | 53,100.00 | 53,400.00 | 53,400.00 | 0.38% | 1,428 |
| Sep 18, 2025 | 53,200.00 | 53,900.00 | 52,500.00 | 53,200.00 | 53,200.00 | - | 7,648 |
| Sep 17, 2025 | 54,900.00 | 54,900.00 | 53,100.00 | 53,200.00 | 53,200.00 | -1.85% | 6,995 |
| Sep 16, 2025 | 54,500.00 | 55,400.00 | 54,200.00 | 54,200.00 | 54,200.00 | -0.55% | 4,053 |
| Sep 15, 2025 | 54,700.00 | 55,100.00 | 54,000.00 | 54,500.00 | 54,500.00 | -0.37% | 4,270 |
| Sep 12, 2025 | 54,900.00 | 55,400.00 | 54,400.00 | 54,700.00 | 54,700.00 | -0.18% | 4,695 |
| Sep 11, 2025 | 54,800.00 | 55,400.00 | 54,000.00 | 54,800.00 | 54,800.00 | - | 2,212 |
| Sep 10, 2025 | 54,300.00 | 55,000.00 | 53,600.00 | 54,800.00 | 54,800.00 | 0.92% | 4,846 |
| Sep 9, 2025 | 54,900.00 | 55,200.00 | 53,900.00 | 54,300.00 | 54,300.00 | -0.91% | 3,132 |
| Sep 8, 2025 | 53,900.00 | 55,800.00 | 53,300.00 | 54,800.00 | 54,800.00 | 2.81% | 8,311 |
| Sep 5, 2025 | 53,100.00 | 54,200.00 | 52,700.00 | 53,300.00 | 53,300.00 | - | 4,403 |
| Sep 4, 2025 | 53,400.00 | 53,700.00 | 52,900.00 | 53,300.00 | 53,300.00 | -0.19% | 3,273 |
| Sep 3, 2025 | 54,100.00 | 54,400.00 | 52,300.00 | 53,400.00 | 53,400.00 | -1.29% | 3,849 |
| Sep 2, 2025 | 54,700.00 | 55,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | -1.10% | 4,538 |
| Sep 1, 2025 | 53,300.00 | 54,800.00 | 52,700.00 | 54,700.00 | 54,700.00 | 2.43% | 4,934 |
| Aug 29, 2025 | 53,800.00 | 53,900.00 | 52,800.00 | 53,400.00 | 53,400.00 | -0.56% | 4,138 |
| Aug 28, 2025 | 54,500.00 | 54,900.00 | 53,300.00 | 53,700.00 | 53,700.00 | -1.65% | 5,042 |
| Aug 27, 2025 | 54,600.00 | 54,900.00 | 54,000.00 | 54,600.00 | 54,600.00 | 0.18% | 1,205 |
| Aug 26, 2025 | 54,600.00 | 55,400.00 | 54,100.00 | 54,500.00 | 54,500.00 | -0.18% | 3,176 |
| Aug 25, 2025 | 54,000.00 | 54,900.00 | 53,700.00 | 54,600.00 | 54,600.00 | 1.30% | 2,043 |
| Aug 22, 2025 | 53,800.00 | 54,600.00 | 53,100.00 | 53,900.00 | 53,900.00 | - | 3,295 |
| Aug 21, 2025 | 52,300.00 | 54,300.00 | 52,300.00 | 53,900.00 | 53,900.00 | 3.06% | 4,779 |
| Aug 20, 2025 | 53,000.00 | 53,000.00 | 51,400.00 | 52,300.00 | 52,300.00 | -2.24% | 10,133 |
| Aug 19, 2025 | 53,900.00 | 54,700.00 | 52,600.00 | 53,500.00 | 53,500.00 | -0.93% | 8,584 |
| Aug 18, 2025 | 55,800.00 | 55,800.00 | 53,000.00 | 54,000.00 | 54,000.00 | -2.00% | 6,298 |
| Aug 14, 2025 | 54,800.00 | 55,800.00 | 54,400.00 | 55,100.00 | 55,100.00 | 0.36% | 6,100 |