S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 1,950.00 | 2,115.00 | 1,938.00 | 2,065.00 | 10,325.00 | 2,386,038 |
| 2023-04-14 | 1,671.00 | 1,985.00 | 1,659.00 | 1,926.00 | 9,630.00 | 1,766,229 |
| 2023-04-13 | 1,745.00 | 1,780.00 | 1,660.00 | 1,681.00 | 8,405.00 | 509,176 |
| 2023-04-12 | 1,662.00 | 1,719.00 | 1,614.00 | 1,697.00 | 8,485.00 | 412,315 |
| 2023-04-11 | 1,658.00 | 1,673.00 | 1,608.00 | 1,662.00 | 8,310.00 | 296,611 |
| 2023-04-10 | 1,656.00 | 1,700.00 | 1,620.00 | 1,660.00 | 8,300.00 | 406,363 |
| 2023-04-07 | 1,696.00 | 1,738.00 | 1,669.00 | 1,671.00 | 8,355.00 | 446,430 |
| 2023-04-06 | 1,734.00 | 1,773.00 | 1,673.00 | 1,711.00 | 8,555.00 | 572,462 |
| 2023-04-05 | 1,784.00 | 1,790.00 | 1,723.00 | 1,742.00 | 8,710.00 | 832,498 |
| 2023-04-04 | 2,150.00 | 2,220.00 | 1,855.00 | 1,856.00 | 9,280.00 | 3,138,140 |
| 2023-04-03 | 1,784.00 | 2,090.00 | 1,753.00 | 2,020.00 | 10,100.00 | 4,005,452 |
| 2023-03-31 | 1,726.00 | 1,880.00 | 1,715.00 | 1,764.00 | 8,820.00 | 1,603,229 |
| 2023-03-30 | 1,800.00 | 1,801.00 | 1,700.00 | 1,726.00 | 8,630.00 | 604,759 |
| 2023-03-29 | 1,817.00 | 1,839.00 | 1,785.00 | 1,800.00 | 9,000.00 | 684,444 |
| 2023-03-28 | 1,840.00 | 1,884.00 | 1,790.00 | 1,817.00 | 9,085.00 | 1,233,213 |
| 2023-03-27 | 1,710.00 | 1,845.00 | 1,659.00 | 1,817.00 | 9,085.00 | 1,861,295 |
| 2023-03-24 | 1,790.00 | 1,790.00 | 1,703.00 | 1,717.00 | 8,585.00 | 726,222 |
| 2023-03-23 | 1,713.00 | 1,891.00 | 1,660.00 | 1,776.00 | 8,880.00 | 3,004,942 |
| 2023-03-22 | 1,850.00 | 1,932.00 | 1,705.00 | 1,769.00 | 8,845.00 | 4,850,542 |
| 2023-03-21 | 1,930.00 | 2,275.00 | 1,650.00 | 1,676.00 | 8,380.00 | 12,007,204 |
| 2023-03-20 | 1,867.00 | 1,868.00 | 1,751.00 | 1,868.00 | 9,340.00 | 3,276,386 |
| 2023-03-17 | 1,237.00 | 1,445.00 | 1,218.00 | 1,437.00 | 7,185.00 | 1,760,002 |
| 2023-03-16 | 1,056.00 | 1,292.00 | 1,005.00 | 1,230.00 | 6,150.00 | 1,954,062 |
| 2023-03-15 | 1,033.00 | 1,066.00 | 1,033.00 | 1,056.00 | 5,280.00 | 38,019 |
| 2023-03-14 | 1,062.00 | 1,075.00 | 1,014.00 | 1,033.00 | 5,165.00 | 59,514 |
| 2023-03-13 | 1,083.00 | 1,083.00 | 1,055.00 | 1,061.00 | 5,305.00 | 54,945 |
| 2023-03-10 | 1,120.00 | 1,123.00 | 1,074.00 | 1,083.00 | 5,415.00 | 78,415 |
| 2023-03-09 | 1,137.00 | 1,148.00 | 1,118.00 | 1,124.00 | 5,620.00 | 57,395 |
| 2023-03-08 | 1,175.00 | 1,181.00 | 1,090.00 | 1,130.00 | 5,650.00 | 117,475 |
| 2023-03-07 | 1,124.00 | 1,198.00 | 1,124.00 | 1,198.00 | 5,990.00 | 237,598 |
| 2023-03-06 | 1,089.00 | 1,130.00 | 1,069.00 | 1,121.00 | 5,605.00 | 93,983 |
| 2023-03-03 | 1,074.00 | 1,087.00 | 1,065.00 | 1,080.00 | 5,400.00 | 41,161 |
| 2023-03-02 | 1,079.00 | 1,095.00 | 1,066.00 | 1,073.00 | 5,365.00 | 31,360 |
| 2023-02-28 | 1,062.00 | 1,089.00 | 1,062.00 | 1,079.00 | 5,395.00 | 39,525 |
| 2023-02-27 | 1,094.00 | 1,102.00 | 1,074.00 | 1,080.00 | 5,400.00 | 63,059 |
| 2023-02-24 | 1,130.00 | 1,140.00 | 1,102.00 | 1,102.00 | 5,510.00 | 69,535 |
| 2023-02-23 | 1,120.00 | 1,146.00 | 1,101.00 | 1,130.00 | 5,650.00 | 113,574 |
| 2023-02-22 | 1,100.00 | 1,136.00 | 1,077.00 | 1,117.00 | 5,585.00 | 143,742 |
| 2023-02-21 | 1,071.00 | 1,125.00 | 1,064.00 | 1,092.00 | 5,460.00 | 150,433 |
| 2023-02-20 | 1,197.00 | 1,218.00 | 1,069.00 | 1,069.00 | 5,345.00 | 754,099 |
| 2023-02-17 | 1,062.00 | 1,062.00 | 1,047.00 | 1,050.00 | 5,250.00 | 39,063 |
| 2023-02-16 | 1,030.00 | 1,080.00 | 1,030.00 | 1,062.00 | 5,310.00 | 30,398 |
| 2023-02-15 | 1,068.00 | 1,081.00 | 1,025.00 | 1,040.00 | 5,200.00 | 52,684 |
| 2023-02-14 | 1,050.00 | 1,080.00 | 1,050.00 | 1,071.00 | 5,355.00 | 29,184 |
| 2023-02-13 | 1,075.00 | 1,083.00 | 1,041.00 | 1,052.00 | 5,260.00 | 44,478 |
| 2023-02-10 | 1,115.00 | 1,115.00 | 1,070.00 | 1,075.00 | 5,375.00 | 53,907 |
| 2023-02-09 | 1,105.00 | 1,118.00 | 1,090.00 | 1,116.00 | 5,580.00 | 40,001 |
| 2023-02-08 | 1,116.00 | 1,119.00 | 1,090.00 | 1,098.00 | 5,490.00 | 40,797 |
| 2023-02-07 | 1,130.00 | 1,130.00 | 1,079.00 | 1,105.00 | 5,525.00 | 109,352 |
| 2023-02-06 | 1,138.00 | 1,139.00 | 1,095.00 | 1,129.00 | 5,645.00 | 102,486 |
| 2023-02-03 | 1,182.00 | 1,198.00 | 1,100.00 | 1,138.00 | 5,690.00 | 583,712 |
| 2023-02-02 | 1,076.00 | 1,153.00 | 1,066.00 | 1,098.00 | 5,490.00 | 572,474 |
| 2023-02-01 | 1,035.00 | 1,063.00 | 1,034.00 | 1,051.00 | 5,255.00 | 49,337 |
| 2023-01-31 | 1,020.00 | 1,050.00 | 1,020.00 | 1,034.00 | 5,170.00 | 45,905 |
| 2023-01-30 | 1,050.00 | 1,050.00 | 1,005.00 | 1,034.00 | 5,170.00 | 61,790 |
| 2023-01-27 | 994.00 | 1,050.00 | 988.00 | 1,049.00 | 5,245.00 | 126,870 |
| 2023-01-26 | 991.00 | 996.00 | 985.00 | 994.00 | 4,970.00 | 27,120 |
| 2023-01-25 | 977.00 | 991.00 | 975.00 | 987.00 | 4,935.00 | 35,059 |
| 2023-01-20 | 977.00 | 994.00 | 975.00 | 977.00 | 4,885.00 | 30,181 |
| 2023-01-19 | 987.00 | 987.00 | 967.00 | 978.00 | 4,890.00 | 40,921 |
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.