S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 1,909.00 | 1,910.00 | 1,775.00 | 1,864.00 | 9,320.00 | 888,822 |
| 2023-10-13 | 2,035.00 | 2,035.00 | 1,894.00 | 1,923.00 | 9,615.00 | 1,045,353 |
| 2023-10-12 | 2,100.00 | 2,140.00 | 2,030.00 | 2,070.00 | 10,350.00 | 1,306,242 |
| 2023-10-11 | 1,932.00 | 2,145.00 | 1,932.00 | 2,085.00 | 10,425.00 | 2,845,040 |
| 2023-10-10 | 2,025.00 | 2,030.00 | 1,890.00 | 1,914.00 | 9,570.00 | 1,226,652 |
| 2023-10-06 | 1,812.00 | 2,070.00 | 1,812.00 | 2,045.00 | 10,225.00 | 1,913,132 |
| 2023-10-05 | 1,910.00 | 1,943.00 | 1,785.00 | 1,830.00 | 9,150.00 | 1,210,126 |
| 2023-10-04 | 2,010.00 | 2,085.00 | 1,876.00 | 1,892.00 | 9,460.00 | 1,521,639 |
| 2023-09-27 | 2,130.00 | 2,210.00 | 2,010.00 | 2,065.00 | 10,325.00 | 4,755,128 |
| 2023-09-26 | 1,956.00 | 2,195.00 | 1,948.00 | 2,030.00 | 10,150.00 | 12,165,705 |
| 2023-09-25 | 1,980.00 | 2,120.00 | 1,852.00 | 1,852.00 | 9,260.00 | 4,551,524 |
| 2023-09-22 | 1,820.00 | 1,950.00 | 1,784.00 | 1,900.00 | 9,500.00 | 3,346,122 |
| 2023-09-21 | 1,752.00 | 1,869.00 | 1,735.00 | 1,780.00 | 8,900.00 | 1,851,031 |
| 2023-09-20 | 1,840.00 | 1,907.00 | 1,748.00 | 1,787.00 | 8,935.00 | 1,841,943 |
| 2023-09-19 | 1,950.00 | 1,950.00 | 1,801.00 | 1,811.00 | 9,055.00 | 2,553,128 |
| 2023-09-18 | 1,909.00 | 2,180.00 | 1,830.00 | 1,990.00 | 9,950.00 | 15,318,180 |
| 2023-09-15 | 1,620.00 | 1,776.00 | 1,610.00 | 1,719.00 | 8,595.00 | 1,765,039 |
| 2023-09-14 | 1,535.00 | 1,580.00 | 1,533.00 | 1,560.00 | 7,800.00 | 152,960 |
| 2023-09-13 | 1,600.00 | 1,622.00 | 1,520.00 | 1,522.00 | 7,610.00 | 234,840 |
| 2023-09-12 | 1,680.00 | 1,681.00 | 1,582.00 | 1,588.00 | 7,940.00 | 466,545 |
| 2023-09-11 | 1,560.00 | 1,632.00 | 1,542.00 | 1,629.00 | 8,145.00 | 801,357 |
| 2023-09-08 | 1,488.00 | 1,512.00 | 1,485.00 | 1,500.00 | 7,500.00 | 116,460 |
| 2023-09-07 | 1,530.00 | 1,548.00 | 1,493.00 | 1,500.00 | 7,500.00 | 110,820 |
| 2023-09-06 | 1,555.00 | 1,568.00 | 1,515.00 | 1,530.00 | 7,650.00 | 116,073 |
| 2023-09-05 | 1,580.00 | 1,580.00 | 1,533.00 | 1,553.00 | 7,765.00 | 102,106 |
| 2023-09-04 | 1,550.00 | 1,578.00 | 1,525.00 | 1,542.00 | 7,710.00 | 106,276 |
| 2023-09-01 | 1,599.00 | 1,629.00 | 1,541.00 | 1,550.00 | 7,750.00 | 267,254 |
| 2023-08-31 | 1,612.00 | 1,631.00 | 1,560.00 | 1,581.00 | 7,905.00 | 110,220 |
| 2023-08-30 | 1,588.00 | 1,634.00 | 1,565.00 | 1,606.00 | 8,030.00 | 285,996 |
| 2023-08-29 | 1,559.00 | 1,600.00 | 1,547.00 | 1,560.00 | 7,800.00 | 305,416 |
| 2023-08-28 | 1,452.00 | 1,560.00 | 1,452.00 | 1,559.00 | 7,795.00 | 225,088 |
| 2023-08-25 | 1,449.00 | 1,519.00 | 1,425.00 | 1,449.00 | 7,245.00 | 246,479 |
| 2023-08-24 | 1,392.00 | 1,432.00 | 1,392.00 | 1,423.00 | 7,115.00 | 122,504 |
| 2023-08-23 | 1,382.00 | 1,430.00 | 1,380.00 | 1,389.00 | 6,945.00 | 166,529 |
| 2023-08-22 | 1,416.00 | 1,427.00 | 1,387.00 | 1,389.00 | 6,945.00 | 180,186 |
| 2023-08-21 | 1,423.00 | 1,441.00 | 1,397.00 | 1,416.00 | 7,080.00 | 148,037 |
| 2023-08-18 | 1,400.00 | 1,435.00 | 1,379.00 | 1,423.00 | 7,115.00 | 168,279 |
| 2023-08-17 | 1,436.00 | 1,438.00 | 1,391.00 | 1,415.00 | 7,075.00 | 243,351 |
| 2023-08-16 | 1,486.00 | 1,528.00 | 1,437.00 | 1,438.00 | 7,190.00 | 434,281 |
| 2023-08-14 | 1,607.00 | 1,619.00 | 1,535.00 | 1,549.00 | 7,745.00 | 345,043 |
| 2023-08-11 | 1,590.00 | 1,634.00 | 1,572.00 | 1,626.00 | 8,130.00 | 224,600 |
| 2023-08-10 | 1,609.00 | 1,610.00 | 1,559.00 | 1,568.00 | 7,840.00 | 290,899 |
| 2023-08-09 | 1,604.00 | 1,635.00 | 1,590.00 | 1,613.00 | 8,065.00 | 352,760 |
| 2023-08-08 | 1,730.00 | 1,745.00 | 1,580.00 | 1,589.00 | 7,945.00 | 690,555 |
| 2023-08-07 | 1,665.00 | 1,821.00 | 1,665.00 | 1,721.00 | 8,605.00 | 987,516 |
| 2023-08-04 | 1,615.00 | 1,686.00 | 1,603.00 | 1,686.00 | 8,430.00 | 716,437 |
| 2023-08-03 | 1,749.00 | 1,756.00 | 1,655.00 | 1,681.00 | 8,405.00 | 831,005 |
| 2023-08-02 | 2,075.00 | 2,095.00 | 1,754.00 | 1,780.00 | 8,900.00 | 1,874,837 |
| 2023-08-01 | 1,960.00 | 2,175.00 | 1,956.00 | 2,140.00 | 10,700.00 | 1,534,123 |
| 2023-07-31 | 1,974.00 | 2,040.00 | 1,906.00 | 1,992.00 | 9,960.00 | 889,082 |
| 2023-07-28 | 2,020.00 | 2,070.00 | 1,890.00 | 1,964.00 | 9,820.00 | 1,318,218 |
| 2023-07-27 | 2,125.00 | 2,310.00 | 2,100.00 | 2,100.00 | 10,500.00 | 3,470,092 |
| 2023-07-26 | 2,220.00 | 2,240.00 | 1,948.00 | 2,040.00 | 10,200.00 | 2,074,508 |
| 2023-07-25 | 2,065.00 | 2,475.00 | 2,050.00 | 2,220.00 | 11,100.00 | 7,547,774 |
| 2023-07-24 | 1,933.00 | 2,190.00 | 1,880.00 | 2,100.00 | 10,500.00 | 5,985,778 |
| 2023-07-21 | 1,775.00 | 1,915.00 | 1,726.00 | 1,846.00 | 9,230.00 | 844,028 |
| 2023-07-20 | 1,710.00 | 1,793.00 | 1,692.00 | 1,779.00 | 8,895.00 | 339,629 |
| 2023-07-19 | 1,716.00 | 1,719.00 | 1,672.00 | 1,699.00 | 8,495.00 | 145,865 |
| 2023-07-18 | 1,726.00 | 1,748.00 | 1,695.00 | 1,716.00 | 8,580.00 | 159,296 |
| 2023-07-17 | 1,741.00 | 1,762.00 | 1,704.00 | 1,726.00 | 8,630.00 | 117,328 |
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.