S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 1,761.00 | 1,771.00 | 1,712.00 | 1,741.00 | 8,705.00 | 215,422 |
| 2023-07-13 | 1,741.00 | 1,770.00 | 1,732.00 | 1,738.00 | 8,690.00 | 150,905 |
| 2023-07-12 | 1,783.00 | 1,783.00 | 1,728.00 | 1,731.00 | 8,655.00 | 119,745 |
| 2023-07-11 | 1,789.00 | 1,812.00 | 1,730.00 | 1,765.00 | 8,825.00 | 247,971 |
| 2023-07-10 | 1,771.00 | 1,817.00 | 1,752.00 | 1,788.00 | 8,940.00 | 326,204 |
| 2023-07-07 | 1,727.00 | 1,757.00 | 1,715.00 | 1,752.00 | 8,760.00 | 166,281 |
| 2023-07-06 | 1,790.00 | 1,793.00 | 1,702.00 | 1,734.00 | 8,670.00 | 251,134 |
| 2023-07-05 | 1,823.00 | 1,840.00 | 1,743.00 | 1,777.00 | 8,885.00 | 626,611 |
| 2023-07-04 | 1,687.00 | 1,745.00 | 1,665.00 | 1,740.00 | 8,700.00 | 368,183 |
| 2023-07-03 | 1,618.00 | 1,759.00 | 1,605.00 | 1,693.00 | 8,465.00 | 648,265 |
| 2023-06-30 | 1,628.00 | 1,628.00 | 1,575.00 | 1,612.00 | 8,060.00 | 142,358 |
| 2023-06-29 | 1,575.00 | 1,624.00 | 1,575.00 | 1,602.00 | 8,010.00 | 200,209 |
| 2023-06-28 | 1,568.00 | 1,624.00 | 1,545.00 | 1,575.00 | 7,875.00 | 190,659 |
| 2023-06-27 | 1,546.00 | 1,591.00 | 1,539.00 | 1,571.00 | 7,855.00 | 133,509 |
| 2023-06-26 | 1,563.00 | 1,596.00 | 1,529.00 | 1,543.00 | 7,715.00 | 132,238 |
| 2023-06-23 | 1,545.00 | 1,581.00 | 1,523.00 | 1,552.00 | 7,760.00 | 105,792 |
| 2023-06-22 | 1,562.00 | 1,576.00 | 1,525.00 | 1,536.00 | 7,680.00 | 107,048 |
| 2023-06-21 | 1,583.00 | 1,612.00 | 1,562.00 | 1,565.00 | 7,825.00 | 204,170 |
| 2023-06-20 | 1,673.00 | 1,723.00 | 1,565.00 | 1,570.00 | 7,850.00 | 546,805 |
| 2023-06-19 | 1,520.00 | 1,690.00 | 1,491.00 | 1,673.00 | 8,365.00 | 729,683 |
| 2023-06-16 | 1,478.00 | 1,530.00 | 1,475.00 | 1,506.00 | 7,530.00 | 129,206 |
| 2023-06-15 | 1,464.00 | 1,550.00 | 1,457.00 | 1,488.00 | 7,440.00 | 202,640 |
| 2023-06-14 | 1,520.00 | 1,532.00 | 1,447.00 | 1,464.00 | 7,320.00 | 159,118 |
| 2023-06-13 | 1,535.00 | 1,553.00 | 1,507.00 | 1,520.00 | 7,600.00 | 117,171 |
| 2023-06-12 | 1,475.00 | 1,550.00 | 1,475.00 | 1,520.00 | 7,600.00 | 127,797 |
| 2023-06-09 | 1,515.00 | 1,532.00 | 1,478.00 | 1,489.00 | 7,445.00 | 280,663 |
| 2023-06-08 | 1,548.00 | 1,553.00 | 1,503.00 | 1,533.00 | 7,665.00 | 105,641 |
| 2023-06-07 | 1,595.00 | 1,600.00 | 1,539.00 | 1,545.00 | 7,725.00 | 195,452 |
| 2023-06-05 | 1,624.00 | 1,626.00 | 1,583.00 | 1,595.00 | 7,975.00 | 82,705 |
| 2023-06-02 | 1,615.00 | 1,623.00 | 1,580.00 | 1,591.00 | 7,955.00 | 113,395 |
| 2023-06-01 | 1,608.00 | 1,627.00 | 1,604.00 | 1,609.00 | 8,045.00 | 64,035 |
| 2023-05-31 | 1,652.00 | 1,661.00 | 1,600.00 | 1,603.00 | 8,015.00 | 112,190 |
| 2023-05-30 | 1,640.00 | 1,665.00 | 1,585.00 | 1,653.00 | 8,265.00 | 107,861 |
| 2023-05-26 | 1,682.00 | 1,682.00 | 1,600.00 | 1,635.00 | 8,175.00 | 180,798 |
| 2023-05-25 | 1,691.00 | 1,703.00 | 1,663.00 | 1,682.00 | 8,410.00 | 108,823 |
| 2023-05-24 | 1,735.00 | 1,735.00 | 1,681.00 | 1,699.00 | 8,495.00 | 137,971 |
| 2023-05-23 | 1,750.00 | 1,757.00 | 1,710.00 | 1,740.00 | 8,700.00 | 256,894 |
| 2023-05-22 | 1,809.00 | 1,810.00 | 1,745.00 | 1,757.00 | 8,785.00 | 292,504 |
| 2023-05-19 | 1,841.00 | 1,930.00 | 1,766.00 | 1,802.00 | 9,010.00 | 704,839 |
| 2023-05-18 | 1,589.00 | 1,860.00 | 1,585.00 | 1,820.00 | 9,100.00 | 1,735,545 |
| 2023-05-17 | 1,587.00 | 1,615.00 | 1,567.00 | 1,571.00 | 7,855.00 | 183,697 |
| 2023-05-16 | 1,561.00 | 1,607.00 | 1,537.00 | 1,568.00 | 7,840.00 | 114,417 |
| 2023-05-15 | 1,577.00 | 1,581.00 | 1,535.00 | 1,560.00 | 7,800.00 | 161,009 |
| 2023-05-12 | 1,615.00 | 1,620.00 | 1,560.00 | 1,577.00 | 7,885.00 | 123,926 |
| 2023-05-11 | 1,571.00 | 1,635.00 | 1,571.00 | 1,604.00 | 8,020.00 | 213,936 |
| 2023-05-10 | 1,650.00 | 1,657.00 | 1,561.00 | 1,566.00 | 7,830.00 | 299,004 |
| 2023-05-09 | 1,720.00 | 1,737.00 | 1,627.00 | 1,643.00 | 8,215.00 | 267,524 |
| 2023-05-08 | 1,741.00 | 1,784.00 | 1,717.00 | 1,719.00 | 8,595.00 | 224,798 |
| 2023-05-04 | 1,741.00 | 1,802.00 | 1,739.00 | 1,753.00 | 8,765.00 | 174,599 |
| 2023-05-03 | 1,760.00 | 1,820.00 | 1,753.00 | 1,781.00 | 8,905.00 | 222,133 |
| 2023-05-02 | 1,750.00 | 1,805.00 | 1,720.00 | 1,787.00 | 8,935.00 | 227,816 |
| 2023-04-28 | 1,880.00 | 1,880.00 | 1,748.00 | 1,770.00 | 8,850.00 | 577,084 |
| 2023-04-27 | 2,060.00 | 2,075.00 | 1,904.00 | 1,943.00 | 9,715.00 | 669,258 |
| 2023-04-26 | 1,981.00 | 2,075.00 | 1,948.00 | 2,035.00 | 10,175.00 | 1,179,234 |
| 2023-04-25 | 1,933.00 | 1,988.00 | 1,803.00 | 1,948.00 | 9,740.00 | 1,029,063 |
| 2023-04-24 | 1,782.00 | 2,190.00 | 1,721.00 | 1,874.00 | 9,370.00 | 2,354,644 |
| 2023-04-21 | 1,907.00 | 1,907.00 | 1,792.00 | 1,792.00 | 8,960.00 | 456,212 |
| 2023-04-20 | 1,932.00 | 1,982.00 | 1,820.00 | 1,907.00 | 9,535.00 | 974,419 |
| 2023-04-19 | 2,055.00 | 2,070.00 | 1,896.00 | 1,932.00 | 9,660.00 | 971,575 |
| 2023-04-18 | 2,065.00 | 2,155.00 | 1,950.00 | 2,100.00 | 10,500.00 | 1,335,571 |
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.