Sukgyung AT Co., Ltd. (KOSDAQ:357550)
South Korea
· Delayed Price · Currency is KRW 65,000
+3,600 (5.86%)
At close: Dec 5, 2025
Sukgyung AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62,100.00 | 66,300.00 | 62,000.00 | 65,000.00 | 65,000.00 | 5.86% | 55,718 |
| Dec 4, 2025 | 60,300.00 | 65,900.00 | 60,300.00 | 61,400.00 | 61,400.00 | - | 61,904 |
| Dec 3, 2025 | 51,700.00 | 61,900.00 | 51,700.00 | 61,400.00 | 61,400.00 | 19.46% | 130,769 |
| Dec 2, 2025 | 51,600.00 | 53,000.00 | 50,400.00 | 51,400.00 | 51,400.00 | 0.59% | 9,898 |
| Dec 1, 2025 | 51,900.00 | 53,000.00 | 50,800.00 | 51,100.00 | 51,100.00 | -2.48% | 10,422 |
| Nov 28, 2025 | 51,700.00 | 53,900.00 | 51,700.00 | 52,400.00 | 52,400.00 | 1.35% | 14,136 |
| Nov 27, 2025 | 52,700.00 | 52,700.00 | 51,300.00 | 51,700.00 | 51,700.00 | -1.52% | 13,485 |
| Nov 26, 2025 | 53,300.00 | 54,700.00 | 51,100.00 | 52,500.00 | 52,500.00 | -1.87% | 22,926 |
| Nov 25, 2025 | 51,100.00 | 56,500.00 | 50,600.00 | 53,500.00 | 53,500.00 | 4.70% | 66,682 |
| Nov 24, 2025 | 49,950.00 | 54,400.00 | 49,700.00 | 51,100.00 | 51,100.00 | 0.20% | 49,265 |
| Nov 21, 2025 | 46,000.00 | 58,700.00 | 46,000.00 | 51,000.00 | 51,000.00 | 10.63% | 251,553 |
| Nov 20, 2025 | 44,600.00 | 46,500.00 | 44,100.00 | 46,100.00 | 46,100.00 | 3.36% | 5,660 |
| Nov 19, 2025 | 45,000.00 | 48,100.00 | 43,200.00 | 44,600.00 | 44,600.00 | 0.34% | 14,236 |
| Nov 18, 2025 | 45,650.00 | 45,900.00 | 44,100.00 | 44,450.00 | 44,450.00 | -2.84% | 5,945 |
| Nov 17, 2025 | 46,800.00 | 47,500.00 | 43,650.00 | 45,750.00 | 45,750.00 | -2.24% | 7,294 |
| Nov 14, 2025 | 48,800.00 | 49,350.00 | 46,450.00 | 46,800.00 | 46,800.00 | -6.12% | 10,725 |
| Nov 13, 2025 | 49,800.00 | 50,200.00 | 48,100.00 | 49,850.00 | 49,850.00 | -0.10% | 12,045 |
| Nov 12, 2025 | 49,250.00 | 50,200.00 | 48,550.00 | 49,900.00 | 49,900.00 | 2.04% | 5,509 |
| Nov 11, 2025 | 49,000.00 | 50,500.00 | 48,300.00 | 48,900.00 | 48,900.00 | -0.31% | 9,447 |
| Nov 10, 2025 | 47,600.00 | 50,000.00 | 47,000.00 | 49,050.00 | 49,050.00 | 3.05% | 10,019 |
| Nov 7, 2025 | 49,200.00 | 49,200.00 | 47,000.00 | 47,600.00 | 47,600.00 | -3.25% | 10,206 |
| Nov 6, 2025 | 48,250.00 | 49,250.00 | 46,500.00 | 49,200.00 | 49,200.00 | 6.38% | 14,655 |
| Nov 5, 2025 | 46,200.00 | 46,750.00 | 44,150.00 | 46,250.00 | 46,250.00 | - | 12,005 |
| Nov 4, 2025 | 47,950.00 | 47,950.00 | 45,550.00 | 46,250.00 | 46,250.00 | -2.22% | 10,446 |
| Nov 3, 2025 | 43,800.00 | 47,350.00 | 43,500.00 | 47,300.00 | 47,300.00 | 7.99% | 9,704 |
| Oct 31, 2025 | 44,500.00 | 44,650.00 | 43,500.00 | 43,800.00 | 43,800.00 | -1.57% | 6,636 |
| 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 |