Sukgyung AT Co., Ltd. (KOSDAQ:357550)
South Korea
· Delayed Price · Currency is KRW 55,200
+1,200 (2.22%)
At close: Mar 6, 2026
Sukgyung AT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53,200.00 | 55,800.00 | 52,900.00 | 55,200.00 | 55,200.00 | 2.22% | 8,970 |
| Mar 5, 2026 | 51,900.00 | 55,000.00 | 51,900.00 | 54,000.00 | 54,000.00 | 9.09% | 12,405 |
| Mar 4, 2026 | 53,700.00 | 74,100.00 | 49,500.00 | 49,500.00 | 49,500.00 | -13.16% | 19,158 |
| Mar 3, 2026 | 55,900.00 | 58,200.00 | 54,100.00 | 57,000.00 | 57,000.00 | -1.72% | 16,129 |
| Feb 27, 2026 | 58,800.00 | 58,800.00 | 56,600.00 | 58,000.00 | 58,000.00 | -1.69% | 17,084 |
| Feb 26, 2026 | 60,200.00 | 60,500.00 | 58,600.00 | 59,000.00 | 59,000.00 | -1.34% | 15,217 |
| Feb 25, 2026 | 59,800.00 | 60,700.00 | 58,200.00 | 59,800.00 | 59,800.00 | 1.53% | 18,977 |
| Feb 24, 2026 | 58,100.00 | 59,600.00 | 57,300.00 | 58,900.00 | 58,900.00 | 3.33% | 14,478 |
| Feb 23, 2026 | 58,200.00 | 58,800.00 | 56,800.00 | 57,000.00 | 57,000.00 | 0.88% | 13,282 |
| Feb 20, 2026 | 59,300.00 | 59,300.00 | 55,700.00 | 56,500.00 | 56,500.00 | -4.72% | 20,860 |
| Feb 19, 2026 | 56,900.00 | 60,000.00 | 55,800.00 | 59,300.00 | 59,300.00 | 4.59% | 15,609 |
| Feb 13, 2026 | 56,200.00 | 57,400.00 | 55,500.00 | 56,700.00 | 56,700.00 | -1.90% | 13,606 |
| Feb 12, 2026 | 57,800.00 | 58,400.00 | 56,900.00 | 57,800.00 | 57,800.00 | - | 4,762 |
| Feb 11, 2026 | 59,100.00 | 60,000.00 | 57,200.00 | 57,800.00 | 57,800.00 | -1.87% | 8,755 |
| Feb 10, 2026 | 62,600.00 | 63,500.00 | 58,900.00 | 58,900.00 | 58,900.00 | -2.64% | 15,054 |
| Feb 9, 2026 | 57,200.00 | 62,100.00 | 56,000.00 | 60,500.00 | 60,500.00 | 7.84% | 29,726 |
| Feb 6, 2026 | 54,900.00 | 56,600.00 | 52,300.00 | 56,100.00 | 56,100.00 | 0.18% | 13,955 |
| Feb 5, 2026 | 62,500.00 | 64,300.00 | 55,200.00 | 56,000.00 | 56,000.00 | -11.25% | 62,865 |
| Feb 4, 2026 | 56,100.00 | 63,400.00 | 56,100.00 | 63,100.00 | 63,100.00 | 11.29% | 37,631 |
| Feb 3, 2026 | 57,000.00 | 57,000.00 | 54,900.00 | 56,700.00 | 56,700.00 | 2.53% | 10,361 |
| Feb 2, 2026 | 58,400.00 | 58,400.00 | 53,700.00 | 55,300.00 | 55,300.00 | -5.47% | 39,796 |
| Jan 30, 2026 | 60,400.00 | 61,500.00 | 57,600.00 | 58,500.00 | 58,500.00 | -2.17% | 28,455 |
| Jan 29, 2026 | 60,000.00 | 60,500.00 | 58,500.00 | 59,800.00 | 59,800.00 | -0.83% | 11,081 |
| Jan 28, 2026 | 61,500.00 | 62,100.00 | 60,200.00 | 60,300.00 | 60,300.00 | -0.33% | 16,094 |
| Jan 27, 2026 | 59,600.00 | 61,300.00 | 58,500.00 | 60,500.00 | 60,500.00 | 1.17% | 16,163 |
| Jan 26, 2026 | 61,300.00 | 61,300.00 | 58,000.00 | 59,800.00 | 59,800.00 | - | 20,732 |
| Jan 23, 2026 | 62,000.00 | 62,500.00 | 58,100.00 | 59,800.00 | 59,800.00 | -0.33% | 21,153 |
| Jan 22, 2026 | 58,900.00 | 63,000.00 | 56,100.00 | 60,000.00 | 60,000.00 | 5.45% | 42,691 |
| Jan 21, 2026 | 58,500.00 | 58,500.00 | 55,600.00 | 56,900.00 | 56,900.00 | -4.37% | 24,564 |
| Jan 20, 2026 | 57,700.00 | 59,700.00 | 57,500.00 | 59,500.00 | 59,500.00 | 1.71% | 12,336 |
| Jan 19, 2026 | 57,900.00 | 59,000.00 | 55,500.00 | 58,500.00 | 58,500.00 | 1.04% | 14,585 |
| Jan 16, 2026 | 58,900.00 | 59,200.00 | 57,000.00 | 57,900.00 | 57,900.00 | -1.86% | 16,247 |
| Jan 15, 2026 | 59,700.00 | 59,800.00 | 58,100.00 | 59,000.00 | 59,000.00 | -1.17% | 10,255 |
| Jan 14, 2026 | 60,900.00 | 60,900.00 | 59,000.00 | 59,700.00 | 59,700.00 | -1.81% | 8,512 |
| Jan 13, 2026 | 62,000.00 | 62,900.00 | 59,900.00 | 60,800.00 | 60,800.00 | -1.14% | 7,859 |
| Jan 12, 2026 | 63,200.00 | 64,300.00 | 60,300.00 | 61,500.00 | 61,500.00 | -2.38% | 12,216 |
| Jan 9, 2026 | 63,000.00 | 64,200.00 | 61,600.00 | 63,000.00 | 63,000.00 | 0.96% | 13,416 |
| Jan 8, 2026 | 66,300.00 | 66,300.00 | 62,400.00 | 62,400.00 | 62,400.00 | -4.88% | 16,166 |
| Jan 7, 2026 | 65,300.00 | 66,600.00 | 64,100.00 | 65,600.00 | 65,600.00 | 1.55% | 9,528 |
| Jan 6, 2026 | 67,000.00 | 67,000.00 | 64,400.00 | 64,600.00 | 64,600.00 | -0.92% | 9,521 |
| Jan 5, 2026 | 66,500.00 | 68,500.00 | 64,600.00 | 65,200.00 | 65,200.00 | -1.95% | 23,285 |
| Jan 2, 2026 | 70,200.00 | 70,600.00 | 65,700.00 | 66,500.00 | 66,500.00 | -5.27% | 26,386 |
| Dec 30, 2025 | 72,500.00 | 72,500.00 | 70,200.00 | 70,200.00 | 70,200.00 | -3.31% | 9,110 |
| Dec 29, 2025 | 71,100.00 | 74,200.00 | 70,600.00 | 72,600.00 | 72,600.00 | 2.11% | 15,118 |
| Dec 26, 2025 | 72,900.00 | 72,900.00 | 68,100.00 | 71,100.00 | 71,100.00 | -0.70% | 22,632 |
| Dec 24, 2025 | 71,200.00 | 74,800.00 | 69,800.00 | 71,600.00 | 71,600.00 | 0.70% | 27,149 |
| Dec 23, 2025 | 74,500.00 | 75,000.00 | 68,200.00 | 71,100.00 | 71,100.00 | -3.92% | 33,121 |
| Dec 22, 2025 | 70,000.00 | 75,300.00 | 69,000.00 | 74,000.00 | 74,000.00 | 6.63% | 51,441 |
| Dec 19, 2025 | 65,800.00 | 71,000.00 | 65,800.00 | 69,400.00 | 69,400.00 | 5.63% | 37,911 |
| Dec 18, 2025 | 61,800.00 | 67,700.00 | 60,900.00 | 65,700.00 | 65,700.00 | 5.97% | 28,526 |
| Dec 17, 2025 | 68,500.00 | 68,500.00 | 61,800.00 | 62,000.00 | 62,000.00 | -7.88% | 31,668 |
| Dec 16, 2025 | 68,700.00 | 69,000.00 | 67,100.00 | 67,300.00 | 67,300.00 | -1.61% | 13,926 |
| Dec 15, 2025 | 65,500.00 | 70,400.00 | 65,100.00 | 68,400.00 | 68,400.00 | 3.64% | 33,388 |
| Dec 12, 2025 | 63,600.00 | 67,200.00 | 63,600.00 | 66,000.00 | 66,000.00 | 3.77% | 28,743 |
| Dec 11, 2025 | 66,600.00 | 69,100.00 | 63,000.00 | 63,600.00 | 63,600.00 | -4.79% | 30,616 |
| Dec 10, 2025 | 62,000.00 | 69,300.00 | 61,100.00 | 66,800.00 | 66,800.00 | 8.62% | 80,554 |
| Dec 9, 2025 | 64,800.00 | 64,800.00 | 60,800.00 | 61,500.00 | 61,500.00 | -4.21% | 23,031 |
| Dec 8, 2025 | 64,900.00 | 65,100.00 | 62,000.00 | 64,200.00 | 64,200.00 | -1.23% | 22,111 |
| 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 |