S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 1,677.00 | 1,691.00 | 1,644.00 | 1,647.00 | 8,235.00 | 147,596 |
| 2024-04-08 | 1,720.00 | 1,720.00 | 1,665.00 | 1,687.00 | 8,435.00 | 148,120 |
| 2024-04-05 | 1,681.00 | 1,709.00 | 1,659.00 | 1,687.00 | 8,435.00 | 181,132 |
| 2024-04-04 | 1,726.00 | 1,750.00 | 1,707.00 | 1,707.00 | 8,535.00 | 197,686 |
| 2024-04-03 | 1,793.00 | 1,793.00 | 1,742.00 | 1,742.00 | 8,710.00 | 199,280 |
| 2024-04-02 | 1,817.00 | 1,834.00 | 1,786.00 | 1,798.00 | 8,990.00 | 186,132 |
| 2024-04-01 | 1,840.00 | 1,870.00 | 1,819.00 | 1,823.00 | 9,115.00 | 161,186 |
| 2024-03-29 | 1,870.00 | 1,870.00 | 1,839.00 | 1,848.00 | 9,240.00 | 169,928 |
| 2024-03-28 | 1,860.00 | 1,910.00 | 1,842.00 | 1,872.00 | 9,360.00 | 251,420 |
| 2024-03-27 | 1,919.00 | 1,950.00 | 1,897.00 | 1,903.00 | 9,515.00 | 243,330 |
| 2024-03-26 | 1,906.00 | 1,950.00 | 1,891.00 | 1,919.00 | 9,595.00 | 291,532 |
| 2024-03-25 | 1,880.00 | 1,938.00 | 1,880.00 | 1,933.00 | 9,665.00 | 275,568 |
| 2024-03-22 | 1,829.00 | 1,905.00 | 1,810.00 | 1,879.00 | 9,395.00 | 249,697 |
| 2024-03-21 | 1,836.00 | 1,883.00 | 1,826.00 | 1,844.00 | 9,220.00 | 301,560 |
| 2024-03-20 | 1,840.00 | 1,853.00 | 1,783.00 | 1,809.00 | 9,045.00 | 403,098 |
| 2024-03-19 | 1,906.00 | 1,913.00 | 1,834.00 | 1,868.00 | 9,340.00 | 390,402 |
| 2024-03-18 | 1,956.00 | 1,970.00 | 1,893.00 | 1,922.00 | 9,610.00 | 605,226 |
| 2024-03-15 | 1,875.00 | 1,977.00 | 1,857.00 | 1,957.00 | 9,785.00 | 1,282,425 |
| 2024-03-14 | 1,850.00 | 1,920.00 | 1,805.00 | 1,893.00 | 9,465.00 | 1,541,811 |
| 2024-03-13 | 1,565.00 | 1,843.00 | 1,558.00 | 1,843.00 | 9,215.00 | 3,511,514 |
| 2024-03-12 | 1,512.00 | 1,525.00 | 1,495.00 | 1,504.00 | 7,520.00 | 87,573 |
| 2024-03-11 | 1,530.00 | 1,542.00 | 1,502.00 | 1,525.00 | 7,625.00 | 52,832 |
| 2024-03-08 | 1,520.00 | 1,543.00 | 1,500.00 | 1,531.00 | 7,655.00 | 115,827 |
| 2024-03-07 | 1,539.00 | 1,549.00 | 1,505.00 | 1,516.00 | 7,580.00 | 124,494 |
| 2024-03-06 | 1,545.00 | 1,572.00 | 1,534.00 | 1,539.00 | 7,695.00 | 99,456 |
| 2024-03-05 | 1,584.00 | 1,605.00 | 1,550.00 | 1,564.00 | 7,820.00 | 88,745 |
| 2024-03-04 | 1,584.00 | 1,598.00 | 1,545.00 | 1,584.00 | 7,920.00 | 121,639 |
| 2024-02-29 | 1,604.00 | 1,611.00 | 1,580.00 | 1,586.00 | 7,930.00 | 103,692 |
| 2024-02-28 | 1,601.00 | 1,630.00 | 1,581.00 | 1,609.00 | 8,045.00 | 103,527 |
| 2024-02-27 | 1,652.00 | 1,666.00 | 1,602.00 | 1,604.00 | 8,020.00 | 166,081 |
| 2024-02-26 | 1,674.00 | 1,674.00 | 1,651.00 | 1,652.00 | 8,260.00 | 120,635 |
| 2024-02-23 | 1,683.00 | 1,705.00 | 1,653.00 | 1,674.00 | 8,370.00 | 140,003 |
| 2024-02-22 | 1,683.00 | 1,705.00 | 1,678.00 | 1,683.00 | 8,415.00 | 128,513 |
| 2024-02-21 | 1,695.00 | 1,705.00 | 1,680.00 | 1,680.00 | 8,400.00 | 109,899 |
| 2024-02-20 | 1,731.00 | 1,741.00 | 1,698.00 | 1,699.00 | 8,495.00 | 130,309 |
| 2024-02-19 | 1,711.00 | 1,754.00 | 1,706.00 | 1,727.00 | 8,635.00 | 202,915 |
| 2024-02-16 | 1,710.00 | 1,717.00 | 1,685.00 | 1,691.00 | 8,455.00 | 146,271 |
| 2024-02-15 | 1,726.00 | 1,727.00 | 1,700.00 | 1,710.00 | 8,550.00 | 80,853 |
| 2024-02-14 | 1,679.00 | 1,729.00 | 1,668.00 | 1,721.00 | 8,605.00 | 142,027 |
| 2024-02-13 | 1,684.00 | 1,705.00 | 1,680.00 | 1,693.00 | 8,465.00 | 80,104 |
| 2024-02-08 | 1,690.00 | 1,750.00 | 1,679.00 | 1,683.00 | 8,415.00 | 98,807 |
| 2024-02-07 | 1,730.00 | 1,731.00 | 1,690.00 | 1,692.00 | 8,460.00 | 91,587 |
| 2024-02-06 | 1,710.00 | 1,750.00 | 1,670.00 | 1,713.00 | 8,565.00 | 136,397 |
| 2024-02-05 | 1,745.00 | 1,759.00 | 1,714.00 | 1,735.00 | 8,675.00 | 88,878 |
| 2024-02-02 | 1,732.00 | 1,768.00 | 1,719.00 | 1,743.00 | 8,715.00 | 108,375 |
| 2024-02-01 | 1,738.00 | 1,751.00 | 1,696.00 | 1,719.00 | 8,595.00 | 116,967 |
| 2024-01-31 | 1,674.00 | 1,772.00 | 1,657.00 | 1,738.00 | 8,690.00 | 330,115 |
| 2024-01-30 | 1,674.00 | 1,692.00 | 1,657.00 | 1,661.00 | 8,305.00 | 111,207 |
| 2024-01-29 | 1,715.00 | 1,720.00 | 1,660.00 | 1,667.00 | 8,335.00 | 184,221 |
| 2024-01-26 | 1,706.00 | 1,730.00 | 1,682.00 | 1,696.00 | 8,480.00 | 138,143 |
| 2024-01-25 | 1,708.00 | 1,739.00 | 1,674.00 | 1,681.00 | 8,405.00 | 196,615 |
| 2024-01-24 | 1,740.00 | 1,769.00 | 1,690.00 | 1,704.00 | 8,520.00 | 203,834 |
| 2024-01-23 | 1,722.00 | 1,792.00 | 1,698.00 | 1,740.00 | 8,700.00 | 274,206 |
| 2024-01-22 | 1,841.00 | 1,848.00 | 1,750.00 | 1,760.00 | 8,800.00 | 316,709 |
| 2024-01-19 | 1,819.00 | 1,882.00 | 1,807.00 | 1,833.00 | 9,165.00 | 186,148 |
| 2024-01-18 | 1,779.00 | 1,827.00 | 1,779.00 | 1,807.00 | 9,035.00 | 175,816 |
| 2024-01-17 | 1,811.00 | 1,819.00 | 1,766.00 | 1,779.00 | 8,895.00 | 215,492 |
| 2024-01-16 | 1,850.00 | 1,865.00 | 1,712.00 | 1,816.00 | 9,080.00 | 230,213 |
| 2024-01-15 | 1,874.00 | 1,889.00 | 1,835.00 | 1,850.00 | 9,250.00 | 240,385 |
| 2024-01-12 | 1,950.00 | 1,950.00 | 1,882.00 | 1,891.00 | 9,455.00 | 313,023 |
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.