S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,215.00 | 1,277.00 | 1,200.00 | 1,267.00 | 6,335.00 | 236,496 |
| 2024-07-05 | 1,280.00 | 1,281.00 | 1,206.00 | 1,221.00 | 6,105.00 | 399,336 |
| 2024-07-04 | 1,265.00 | 1,308.00 | 1,261.00 | 1,268.00 | 6,340.00 | 246,712 |
| 2024-07-03 | 1,260.00 | 1,309.00 | 1,257.00 | 1,272.00 | 6,360.00 | 340,281 |
| 2024-07-02 | 1,264.00 | 1,279.00 | 1,238.00 | 1,260.00 | 6,300.00 | 344,971 |
| 2024-07-01 | 1,329.00 | 1,329.00 | 1,276.00 | 1,276.00 | 6,380.00 | 403,174 |
| 2024-06-28 | 1,289.00 | 1,352.00 | 1,255.00 | 1,331.00 | 6,655.00 | 741,755 |
| 2024-06-27 | 1,419.00 | 1,420.00 | 1,319.00 | 1,319.00 | 6,595.00 | 909,490 |
| 2024-06-26 | 1,379.00 | 1,483.00 | 1,368.00 | 1,436.00 | 7,180.00 | 1,201,549 |
| 2024-06-25 | 1,343.00 | 1,530.00 | 1,332.00 | 1,418.00 | 7,090.00 | 3,962,458 |
| 2024-06-24 | 1,900.00 | 1,901.00 | 1,403.00 | 1,460.00 | 7,300.00 | 3,784,758 |
| 2024-06-21 | 1,947.00 | 1,947.00 | 1,880.00 | 1,884.00 | 9,420.00 | 258,087 |
| 2024-06-20 | 2,015.00 | 2,015.00 | 1,960.00 | 1,963.00 | 9,815.00 | 256,627 |
| 2024-06-19 | 2,060.00 | 2,065.00 | 1,999.00 | 2,020.00 | 10,100.00 | 247,968 |
| 2024-06-18 | 1,985.00 | 2,065.00 | 1,968.00 | 2,065.00 | 10,325.00 | 385,811 |
| 2024-06-17 | 1,973.00 | 2,085.00 | 1,949.00 | 2,005.00 | 10,025.00 | 646,844 |
| 2024-06-14 | 1,929.00 | 1,979.00 | 1,901.00 | 1,954.00 | 9,770.00 | 505,970 |
| 2024-06-13 | 1,921.00 | 1,950.00 | 1,886.00 | 1,899.00 | 9,495.00 | 201,939 |
| 2024-06-12 | 1,875.00 | 1,937.00 | 1,863.00 | 1,910.00 | 9,550.00 | 269,263 |
| 2024-06-11 | 1,885.00 | 1,887.00 | 1,856.00 | 1,861.00 | 9,305.00 | 178,302 |
| 2024-06-10 | 1,900.00 | 1,908.00 | 1,868.00 | 1,885.00 | 9,425.00 | 201,292 |
| 2024-06-07 | 1,889.00 | 1,917.00 | 1,847.00 | 1,900.00 | 9,500.00 | 436,741 |
| 2024-06-05 | 1,820.00 | 1,890.00 | 1,811.00 | 1,837.00 | 9,185.00 | 408,542 |
| 2024-06-04 | 1,850.00 | 1,886.00 | 1,823.00 | 1,828.00 | 9,140.00 | 405,523 |
| 2024-06-03 | 1,890.00 | 1,890.00 | 1,839.00 | 1,846.00 | 9,230.00 | 285,706 |
| 2024-05-31 | 1,904.00 | 1,919.00 | 1,835.00 | 1,851.00 | 9,255.00 | 429,951 |
| 2024-05-30 | 1,965.00 | 1,991.00 | 1,867.00 | 1,875.00 | 9,375.00 | 841,645 |
| 2024-05-29 | 2,115.00 | 2,140.00 | 1,999.00 | 2,010.00 | 10,050.00 | 499,581 |
| 2024-05-28 | 2,180.00 | 2,205.00 | 2,090.00 | 2,120.00 | 10,600.00 | 511,305 |
| 2024-05-27 | 2,175.00 | 2,225.00 | 2,115.00 | 2,170.00 | 10,850.00 | 730,482 |
| 2024-05-24 | 2,220.00 | 2,240.00 | 2,050.00 | 2,070.00 | 10,350.00 | 980,805 |
| 2024-05-23 | 2,050.00 | 2,250.00 | 2,000.00 | 2,240.00 | 11,200.00 | 1,727,375 |
| 2024-05-22 | 2,055.00 | 2,115.00 | 2,005.00 | 2,050.00 | 10,250.00 | 549,147 |
| 2024-05-21 | 1,955.00 | 2,080.00 | 1,865.00 | 2,080.00 | 10,400.00 | 993,675 |
| 2024-05-20 | 2,000.00 | 2,145.00 | 1,989.00 | 1,998.00 | 9,990.00 | 1,113,906 |
| 2024-05-17 | 2,005.00 | 2,045.00 | 1,945.00 | 1,986.00 | 9,930.00 | 563,286 |
| 2024-05-16 | 1,990.00 | 2,040.00 | 1,905.00 | 2,000.00 | 10,000.00 | 800,907 |
| 2024-05-14 | 1,938.00 | 2,010.00 | 1,915.00 | 1,952.00 | 9,760.00 | 1,678,654 |
| 2024-05-13 | 1,888.00 | 1,940.00 | 1,850.00 | 1,863.00 | 9,315.00 | 443,633 |
| 2024-05-10 | 1,900.00 | 1,911.00 | 1,832.00 | 1,850.00 | 9,250.00 | 286,347 |
| 2024-05-09 | 1,906.00 | 1,921.00 | 1,860.00 | 1,903.00 | 9,515.00 | 455,048 |
| 2024-05-08 | 1,838.00 | 1,923.00 | 1,802.00 | 1,874.00 | 9,370.00 | 885,139 |
| 2024-05-07 | 1,700.00 | 1,784.00 | 1,690.00 | 1,784.00 | 8,920.00 | 369,218 |
| 2024-05-03 | 1,691.00 | 1,750.00 | 1,681.00 | 1,687.00 | 8,435.00 | 95,427 |
| 2024-05-02 | 1,700.00 | 1,771.00 | 1,658.00 | 1,690.00 | 8,450.00 | 207,579 |
| 2024-04-30 | 1,750.00 | 1,750.00 | 1,688.00 | 1,690.00 | 8,450.00 | 151,358 |
| 2024-04-29 | 1,765.00 | 1,770.00 | 1,729.00 | 1,732.00 | 8,660.00 | 125,194 |
| 2024-04-26 | 1,714.00 | 1,845.00 | 1,714.00 | 1,757.00 | 8,785.00 | 326,572 |
| 2024-04-25 | 1,719.00 | 1,774.00 | 1,719.00 | 1,726.00 | 8,630.00 | 110,260 |
| 2024-04-24 | 1,790.00 | 1,795.00 | 1,743.00 | 1,743.00 | 8,715.00 | 200,225 |
| 2024-04-23 | 1,662.00 | 1,837.00 | 1,662.00 | 1,789.00 | 8,945.00 | 635,970 |
| 2024-04-22 | 1,677.00 | 1,700.00 | 1,653.00 | 1,666.00 | 8,330.00 | 100,222 |
| 2024-04-19 | 1,757.00 | 1,776.00 | 1,659.00 | 1,677.00 | 8,385.00 | 235,648 |
| 2024-04-18 | 1,793.00 | 1,795.00 | 1,756.00 | 1,777.00 | 8,885.00 | 301,088 |
| 2024-04-17 | 1,607.00 | 1,810.00 | 1,607.00 | 1,810.00 | 9,050.00 | 419,983 |
| 2024-04-16 | 1,678.00 | 1,681.00 | 1,602.00 | 1,615.00 | 8,075.00 | 132,142 |
| 2024-04-15 | 1,627.00 | 1,686.00 | 1,605.00 | 1,676.00 | 8,380.00 | 105,293 |
| 2024-04-12 | 1,679.00 | 1,710.00 | 1,566.00 | 1,658.00 | 8,290.00 | 140,192 |
| 2024-04-11 | 1,640.00 | 1,658.00 | 1,605.00 | 1,644.00 | 8,220.00 | 111,773 |
| 2024-04-09 | 1,677.00 | 1,691.00 | 1,644.00 | 1,647.00 | 8,235.00 | 147,596 |
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.