S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 1,015.00 | 1,015.00 | 978.00 | 987.00 | 4,935.00 | 69,379 |
| 2023-01-17 | 992.00 | 1,105.00 | 992.00 | 1,010.00 | 5,050.00 | 559,937 |
| 2023-01-16 | 984.00 | 996.00 | 980.00 | 989.00 | 4,945.00 | 13,210 |
| 2023-01-13 | 972.00 | 984.00 | 969.00 | 977.00 | 4,885.00 | 16,074 |
| 2023-01-12 | 967.00 | 977.00 | 967.00 | 972.00 | 4,860.00 | 11,326 |
| 2023-01-11 | 960.00 | 978.00 | 953.00 | 972.00 | 4,860.00 | 37,546 |
| 2023-01-10 | 960.00 | 960.00 | 949.00 | 957.00 | 4,785.00 | 7,072 |
| 2023-01-09 | 940.00 | 967.00 | 935.00 | 950.00 | 4,750.00 | 30,930 |
| 2023-01-06 | 919.00 | 953.00 | 905.00 | 940.00 | 4,700.00 | 20,241 |
| 2023-01-05 | 930.00 | 942.00 | 907.00 | 918.00 | 4,590.00 | 14,669 |
| 2023-01-04 | 893.00 | 919.00 | 885.00 | 917.00 | 4,585.00 | 15,124 |
| 2023-01-03 | 902.00 | 903.00 | 875.00 | 895.00 | 4,475.00 | 27,890 |
| 2023-01-02 | 936.00 | 942.00 | 898.00 | 909.00 | 4,545.00 | 31,556 |
| 2022-12-29 | 956.00 | 956.00 | 929.00 | 943.00 | 4,715.00 | 41,711 |
| 2022-12-28 | 929.00 | 1,055.00 | 927.00 | 956.00 | 4,780.00 | 631,679 |
| 2022-12-27 | 915.00 | 929.00 | 914.00 | 919.00 | 4,595.00 | 18,306 |
| 2022-12-26 | 956.00 | 956.00 | 915.00 | 915.00 | 4,575.00 | 23,521 |
| 2022-12-23 | 980.00 | 980.00 | 954.00 | 956.00 | 4,780.00 | 13,398 |
| 2022-12-22 | 967.00 | 990.00 | 966.00 | 971.00 | 4,855.00 | 21,109 |
| 2022-12-21 | 964.00 | 981.00 | 964.00 | 966.00 | 4,830.00 | 10,647 |
| 2022-12-20 | 990.00 | 996.00 | 966.00 | 966.00 | 4,830.00 | 20,049 |
| 2022-12-19 | 986.00 | 1,000.00 | 986.00 | 990.00 | 4,950.00 | 7,812 |
| 2022-12-16 | 984.00 | 1,005.00 | 981.00 | 996.00 | 4,980.00 | 18,997 |
| 2022-12-15 | 1,000.00 | 1,010.00 | 978.00 | 994.00 | 4,970.00 | 15,499 |
| 2022-12-14 | 985.00 | 998.00 | 985.00 | 995.00 | 4,975.00 | 32,431 |
| 2022-12-13 | 990.00 | 1,005.00 | 987.00 | 988.00 | 4,940.00 | 17,589 |
| 2022-12-12 | 1,010.00 | 1,010.00 | 990.00 | 993.00 | 4,965.00 | 14,763 |
| 2022-12-09 | 997.00 | 1,010.00 | 997.00 | 1,000.00 | 5,000.00 | 10,957 |
| 2022-12-08 | 1,000.00 | 1,020.00 | 974.00 | 997.00 | 4,985.00 | 30,507 |
| 2022-12-07 | 1,025.00 | 1,025.00 | 997.00 | 1,015.00 | 5,075.00 | 18,986 |
| 2022-12-06 | 1,030.00 | 1,100.00 | 1,015.00 | 1,025.00 | 5,125.00 | 34,410 |
| 2022-12-05 | 1,040.00 | 1,050.00 | 1,025.00 | 1,045.00 | 5,225.00 | 24,207 |
| 2022-12-02 | 1,075.00 | 1,075.00 | 1,025.00 | 1,040.00 | 5,200.00 | 15,882 |
| 2022-12-01 | 1,045.00 | 1,045.00 | 1,020.00 | 1,045.00 | 5,225.00 | 19,925 |
| 2022-11-30 | 1,060.00 | 1,060.00 | 1,020.00 | 1,030.00 | 5,150.00 | 17,112 |
| 2022-11-29 | 1,015.00 | 1,045.00 | 1,005.00 | 1,045.00 | 5,225.00 | 21,964 |
| 2022-11-28 | 1,045.00 | 1,050.00 | 1,000.00 | 1,010.00 | 5,050.00 | 35,722 |
| 2022-11-25 | 1,070.00 | 1,075.00 | 1,040.00 | 1,045.00 | 5,225.00 | 17,258 |
| 2022-11-24 | 1,060.00 | 1,090.00 | 1,050.00 | 1,070.00 | 5,350.00 | 59,615 |
| 2022-11-23 | 1,025.00 | 1,055.00 | 1,025.00 | 1,045.00 | 5,225.00 | 48,468 |
| 2022-11-22 | 1,040.00 | 1,055.00 | 1,020.00 | 1,020.00 | 5,100.00 | 26,977 |
| 2022-11-21 | 1,020.00 | 1,040.00 | 993.00 | 1,040.00 | 5,200.00 | 63,262 |
| 2022-11-18 | 1,055.00 | 1,055.00 | 1,005.00 | 1,015.00 | 5,075.00 | 101,043 |
| 2022-11-17 | 1,110.00 | 1,125.00 | 1,030.00 | 1,055.00 | 5,275.00 | 217,619 |
| 2022-11-16 | 1,075.00 | 1,145.00 | 1,060.00 | 1,125.00 | 5,625.00 | 575,652 |
| 2022-11-15 | 1,075.00 | 1,080.00 | 1,035.00 | 1,060.00 | 5,300.00 | 143,745 |
| 2022-11-14 | 1,000.00 | 1,180.00 | 990.00 | 1,090.00 | 5,450.00 | 1,300,175 |
| 2022-11-11 | 969.00 | 988.00 | 960.00 | 961.00 | 4,805.00 | 102,408 |
| 2022-11-10 | 1,005.00 | 1,030.00 | 931.00 | 959.00 | 4,795.00 | 305,915 |
| 2022-11-09 | 901.00 | 1,075.00 | 898.00 | 992.00 | 4,960.00 | 1,245,160 |
| 2022-11-08 | 880.00 | 920.00 | 880.00 | 898.00 | 4,490.00 | 13,961 |
| 2022-11-07 | 885.00 | 900.00 | 884.00 | 884.00 | 4,420.00 | 21,530 |
| 2022-11-04 | 882.00 | 951.00 | 882.00 | 885.00 | 4,425.00 | 108,267 |
| 2022-11-03 | 867.00 | 890.00 | 854.00 | 881.00 | 4,405.00 | 22,483 |
| 2022-11-02 | 828.00 | 910.00 | 825.00 | 875.00 | 4,375.00 | 113,499 |
| 2022-11-01 | 829.00 | 832.00 | 816.00 | 832.00 | 4,160.00 | 11,809 |
| 2022-10-31 | 829.00 | 833.00 | 816.00 | 824.00 | 4,120.00 | 8,292 |
| 2022-10-28 | 828.00 | 828.00 | 810.00 | 824.00 | 4,120.00 | 18,912 |
| 2022-10-27 | 825.00 | 830.00 | 813.00 | 823.00 | 4,115.00 | 10,766 |
| 2022-10-26 | 821.00 | 826.00 | 813.00 | 813.00 | 4,065.00 | 17,132 |
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.