S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 1,972.00 | 1,972.00 | 1,900.00 | 1,929.00 | 9,645.00 | 391,801 |
| 2024-01-10 | 1,904.00 | 1,985.00 | 1,860.00 | 1,929.00 | 9,645.00 | 1,390,928 |
| 2024-01-09 | 1,790.00 | 1,842.00 | 1,775.00 | 1,827.00 | 9,135.00 | 348,005 |
| 2024-01-08 | 1,750.00 | 1,786.00 | 1,727.00 | 1,782.00 | 8,910.00 | 186,646 |
| 2024-01-05 | 1,768.00 | 1,769.00 | 1,720.00 | 1,742.00 | 8,710.00 | 197,583 |
| 2024-01-04 | 1,689.00 | 1,761.00 | 1,670.00 | 1,750.00 | 8,750.00 | 431,444 |
| 2024-01-03 | 1,686.00 | 1,702.00 | 1,665.00 | 1,689.00 | 8,445.00 | 187,895 |
| 2024-01-02 | 1,700.00 | 1,700.00 | 1,635.00 | 1,686.00 | 8,430.00 | 175,134 |
| 2023-12-28 | 1,715.00 | 1,720.00 | 1,610.00 | 1,687.00 | 8,435.00 | 580,405 |
| 2023-12-27 | 1,738.00 | 1,755.00 | 1,717.00 | 1,735.00 | 8,675.00 | 230,840 |
| 2023-12-26 | 1,783.00 | 1,794.00 | 1,725.00 | 1,732.00 | 8,660.00 | 322,893 |
| 2023-12-22 | 1,874.00 | 1,874.00 | 1,779.00 | 1,782.00 | 8,910.00 | 329,563 |
| 2023-12-21 | 1,872.00 | 1,886.00 | 1,843.00 | 1,861.00 | 9,305.00 | 260,559 |
| 2023-12-20 | 1,880.00 | 1,890.00 | 1,835.00 | 1,889.00 | 9,445.00 | 332,857 |
| 2023-12-19 | 1,828.00 | 1,875.00 | 1,818.00 | 1,859.00 | 9,295.00 | 334,956 |
| 2023-12-18 | 1,821.00 | 1,841.00 | 1,796.00 | 1,827.00 | 9,135.00 | 248,360 |
| 2023-12-15 | 1,783.00 | 1,815.00 | 1,765.00 | 1,812.00 | 9,060.00 | 315,995 |
| 2023-12-14 | 1,800.00 | 1,835.00 | 1,772.00 | 1,776.00 | 8,880.00 | 297,377 |
| 2023-12-13 | 1,829.00 | 1,829.00 | 1,759.00 | 1,786.00 | 8,930.00 | 599,918 |
| 2023-12-12 | 1,789.00 | 1,850.00 | 1,760.00 | 1,826.00 | 9,130.00 | 616,581 |
| 2023-12-11 | 1,736.00 | 1,802.00 | 1,733.00 | 1,770.00 | 8,850.00 | 583,433 |
| 2023-12-08 | 1,838.00 | 1,839.00 | 1,691.00 | 1,740.00 | 8,700.00 | 1,261,510 |
| 2023-12-07 | 1,930.00 | 1,974.00 | 1,812.00 | 1,812.00 | 9,060.00 | 752,745 |
| 2023-12-06 | 1,928.00 | 1,974.00 | 1,881.00 | 1,950.00 | 9,750.00 | 537,904 |
| 2023-12-05 | 2,075.00 | 2,095.00 | 1,911.00 | 1,928.00 | 9,640.00 | 1,552,532 |
| 2023-12-04 | 2,345.00 | 2,355.00 | 2,100.00 | 2,100.00 | 10,500.00 | 1,293,174 |
| 2023-12-01 | 2,190.00 | 2,335.00 | 2,160.00 | 2,320.00 | 11,600.00 | 1,450,890 |
| 2023-11-30 | 2,245.00 | 2,255.00 | 2,115.00 | 2,150.00 | 10,750.00 | 1,029,849 |
| 2023-11-29 | 2,250.00 | 2,410.00 | 2,230.00 | 2,270.00 | 11,350.00 | 2,796,886 |
| 2023-11-28 | 2,250.00 | 2,265.00 | 2,165.00 | 2,215.00 | 11,075.00 | 693,327 |
| 2023-11-27 | 2,245.00 | 2,320.00 | 2,160.00 | 2,270.00 | 11,350.00 | 967,448 |
| 2023-11-24 | 2,105.00 | 2,275.00 | 2,090.00 | 2,230.00 | 11,150.00 | 1,049,519 |
| 2023-11-23 | 2,200.00 | 2,295.00 | 2,125.00 | 2,140.00 | 10,700.00 | 1,546,286 |
| 2023-11-22 | 2,105.00 | 2,170.00 | 2,050.00 | 2,170.00 | 10,850.00 | 685,654 |
| 2023-11-21 | 2,110.00 | 2,190.00 | 2,095.00 | 2,105.00 | 10,525.00 | 1,155,755 |
| 2023-11-20 | 1,944.00 | 2,135.00 | 1,944.00 | 2,125.00 | 10,625.00 | 1,604,518 |
| 2023-11-17 | 2,010.00 | 2,010.00 | 1,929.00 | 1,939.00 | 9,695.00 | 371,659 |
| 2023-11-16 | 2,020.00 | 2,030.00 | 1,967.00 | 2,000.00 | 10,000.00 | 365,919 |
| 2023-11-15 | 2,015.00 | 2,030.00 | 1,981.00 | 2,015.00 | 10,075.00 | 445,631 |
| 2023-11-14 | 1,898.00 | 2,015.00 | 1,885.00 | 2,010.00 | 10,050.00 | 638,240 |
| 2023-11-13 | 2,015.00 | 2,070.00 | 1,930.00 | 1,930.00 | 9,650.00 | 802,870 |
| 2023-11-10 | 1,950.00 | 2,045.00 | 1,934.00 | 2,010.00 | 10,050.00 | 1,404,806 |
| 2023-11-09 | 1,871.00 | 2,180.00 | 1,824.00 | 2,015.00 | 10,075.00 | 7,379,644 |
| 2023-11-08 | 1,851.00 | 2,010.00 | 1,851.00 | 1,871.00 | 9,355.00 | 3,047,166 |
| 2023-11-07 | 1,878.00 | 1,912.00 | 1,802.00 | 1,834.00 | 9,170.00 | 455,053 |
| 2023-11-06 | 1,866.00 | 1,895.00 | 1,834.00 | 1,888.00 | 9,440.00 | 471,108 |
| 2023-11-03 | 1,832.00 | 1,897.00 | 1,823.00 | 1,862.00 | 9,310.00 | 587,128 |
| 2023-11-02 | 1,788.00 | 1,830.00 | 1,781.00 | 1,807.00 | 9,035.00 | 336,874 |
| 2023-11-01 | 1,780.00 | 1,806.00 | 1,750.00 | 1,752.00 | 8,760.00 | 254,591 |
| 2023-10-31 | 1,805.00 | 1,839.00 | 1,747.00 | 1,749.00 | 8,745.00 | 292,208 |
| 2023-10-30 | 1,710.00 | 1,820.00 | 1,707.00 | 1,794.00 | 8,970.00 | 312,590 |
| 2023-10-27 | 1,770.00 | 1,804.00 | 1,743.00 | 1,752.00 | 8,760.00 | 293,863 |
| 2023-10-26 | 1,742.00 | 1,842.00 | 1,719.00 | 1,770.00 | 8,850.00 | 692,440 |
| 2023-10-25 | 1,880.00 | 1,892.00 | 1,787.00 | 1,787.00 | 8,935.00 | 526,277 |
| 2023-10-24 | 1,831.00 | 1,899.00 | 1,806.00 | 1,872.00 | 9,360.00 | 1,373,751 |
| 2023-10-23 | 1,807.00 | 1,867.00 | 1,749.00 | 1,807.00 | 9,035.00 | 1,146,066 |
| 2023-10-20 | 1,790.00 | 1,837.00 | 1,730.00 | 1,743.00 | 8,715.00 | 617,350 |
| 2023-10-19 | 1,737.00 | 1,849.00 | 1,681.00 | 1,849.00 | 9,245.00 | 785,988 |
| 2023-10-18 | 1,770.00 | 1,823.00 | 1,736.00 | 1,775.00 | 8,875.00 | 592,065 |
| 2023-10-17 | 1,827.00 | 1,858.00 | 1,762.00 | 1,772.00 | 8,860.00 | 940,608 |
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.