Sukgyung AT Co., Ltd. (KOSDAQ:357550)
South Korea · Delayed Price · Currency is KRW 53,400
+200 (0.38%)
At close: Sep 19, 2025
Sukgyung AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 55,100.00 | 55,500.00 | 54,300.00 | 54,900.00 | 54,900.00 | -0.36% | 5,646 |
| Aug 12, 2025 | 55,800.00 | 56,500.00 | 54,800.00 | 55,100.00 | 55,100.00 | -1.43% | 3,895 |
| Aug 11, 2025 | 55,000.00 | 56,500.00 | 54,400.00 | 55,900.00 | 55,900.00 | 2.01% | 7,306 |
| Aug 8, 2025 | 54,900.00 | 57,700.00 | 53,500.00 | 54,800.00 | 54,800.00 | 2.62% | 13,967 |
| Aug 7, 2025 | 54,200.00 | 54,300.00 | 53,100.00 | 53,400.00 | 53,400.00 | -1.48% | 2,916 |
| Aug 6, 2025 | 54,300.00 | 54,500.00 | 53,200.00 | 54,200.00 | 54,200.00 | -0.37% | 3,741 |
| Aug 5, 2025 | 53,200.00 | 55,000.00 | 53,200.00 | 54,400.00 | 54,400.00 | 2.06% | 2,351 |
| Aug 4, 2025 | 53,600.00 | 54,000.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.74% | 2,934 |
| Aug 1, 2025 | 54,400.00 | 54,400.00 | 51,000.00 | 53,700.00 | 53,700.00 | -1.65% | 11,761 |
| Jul 31, 2025 | 54,900.00 | 55,200.00 | 53,800.00 | 54,600.00 | 54,600.00 | -0.55% | 8,507 |
| Jul 30, 2025 | 55,200.00 | 55,300.00 | 54,400.00 | 54,900.00 | 54,900.00 | -0.72% | 8,247 |
| Jul 29, 2025 | 56,900.00 | 56,900.00 | 54,700.00 | 55,300.00 | 55,300.00 | -2.64% | 6,735 |
| Jul 28, 2025 | 57,200.00 | 57,600.00 | 56,500.00 | 56,800.00 | 56,800.00 | -0.53% | 4,885 |
| Jul 25, 2025 | 56,200.00 | 57,700.00 | 55,900.00 | 57,100.00 | 57,100.00 | 1.60% | 6,924 |
| Jul 24, 2025 | 57,600.00 | 58,300.00 | 55,600.00 | 56,200.00 | 56,200.00 | -2.26% | 10,854 |
| Jul 23, 2025 | 56,200.00 | 58,300.00 | 55,400.00 | 57,500.00 | 57,500.00 | 2.86% | 19,398 |
| Jul 22, 2025 | 55,000.00 | 56,300.00 | 54,500.00 | 55,900.00 | 55,900.00 | 1.64% | 11,156 |
| Jul 21, 2025 | 54,800.00 | 56,500.00 | 54,100.00 | 55,000.00 | 55,000.00 | 0.36% | 12,094 |
| Jul 18, 2025 | 57,400.00 | 57,800.00 | 54,500.00 | 54,800.00 | 54,800.00 | -3.86% | 19,150 |
| Jul 17, 2025 | 52,300.00 | 57,500.00 | 52,300.00 | 57,000.00 | 57,000.00 | 8.99% | 46,713 |
| Jul 16, 2025 | 50,900.00 | 52,600.00 | 50,000.00 | 52,300.00 | 52,300.00 | 3.98% | 16,033 |
| Jul 15, 2025 | 50,600.00 | 51,000.00 | 50,000.00 | 50,300.00 | 50,300.00 | -0.59% | 7,542 |
| Jul 14, 2025 | 50,500.00 | 51,000.00 | 49,300.00 | 50,600.00 | 50,600.00 | -0.20% | 15,278 |
| Jul 11, 2025 | 49,200.00 | 50,700.00 | 48,450.00 | 50,700.00 | 50,700.00 | 4.64% | 21,449 |