S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 831.00 | 839.00 | 818.00 | 821.00 | 4,105.00 | 17,975 |
| 2022-10-24 | 828.00 | 849.00 | 824.00 | 824.00 | 4,120.00 | 20,702 |
| 2022-10-21 | 823.00 | 848.00 | 818.00 | 834.00 | 4,170.00 | 10,805 |
| 2022-10-20 | 830.00 | 843.00 | 821.00 | 829.00 | 4,145.00 | 6,634 |
| 2022-10-19 | 855.00 | 859.00 | 832.00 | 840.00 | 4,200.00 | 8,238 |
| 2022-10-18 | 833.00 | 858.00 | 831.00 | 852.00 | 4,260.00 | 14,044 |
| 2022-10-17 | 794.00 | 843.00 | 794.00 | 833.00 | 4,165.00 | 27,092 |
| 2022-10-14 | 817.00 | 832.00 | 811.00 | 825.00 | 4,125.00 | 9,053 |
| 2022-10-13 | 843.00 | 843.00 | 806.00 | 815.00 | 4,075.00 | 21,178 |
| 2022-10-12 | 869.00 | 871.00 | 839.00 | 843.00 | 4,215.00 | 18,046 |
| 2022-10-11 | 905.00 | 905.00 | 853.00 | 875.00 | 4,375.00 | 29,526 |
| 2022-10-07 | 950.00 | 951.00 | 909.00 | 909.00 | 4,545.00 | 19,422 |
| 2022-10-06 | 906.00 | 950.00 | 906.00 | 950.00 | 4,750.00 | 15,268 |
| 2022-10-05 | 910.00 | 934.00 | 866.00 | 920.00 | 4,600.00 | 13,465 |
| 2022-10-04 | 877.00 | 904.00 | 876.00 | 901.00 | 4,505.00 | 9,657 |
| 2022-09-30 | 902.00 | 912.00 | 835.00 | 868.00 | 4,340.00 | 74,760 |
| 2022-09-29 | 913.00 | 934.00 | 903.00 | 903.00 | 4,515.00 | 17,576 |
| 2022-09-28 | 966.00 | 980.00 | 901.00 | 911.00 | 4,555.00 | 33,752 |
| 2022-09-27 | 961.00 | 985.00 | 947.00 | 970.00 | 4,850.00 | 17,171 |
| 2022-09-26 | 1,000.00 | 1,010.00 | 966.00 | 975.00 | 4,875.00 | 42,049 |
| 2022-09-23 | 1,070.00 | 1,075.00 | 1,010.00 | 1,035.00 | 5,175.00 | 12,987 |
| 2022-09-22 | 1,040.00 | 1,080.00 | 996.00 | 1,070.00 | 5,350.00 | 35,602 |
| 2022-09-21 | 1,070.00 | 1,075.00 | 1,035.00 | 1,055.00 | 5,275.00 | 11,017 |
| 2022-09-20 | 1,050.00 | 1,075.00 | 1,030.00 | 1,065.00 | 5,325.00 | 18,424 |
| 2022-09-19 | 1,110.00 | 1,110.00 | 1,045.00 | 1,050.00 | 5,250.00 | 25,945 |
| 2022-09-16 | 1,115.00 | 1,135.00 | 1,085.00 | 1,110.00 | 5,550.00 | 12,492 |
| 2022-09-15 | 1,105.00 | 1,145.00 | 1,090.00 | 1,115.00 | 5,575.00 | 27,105 |
| 2022-09-14 | 1,085.00 | 1,110.00 | 1,080.00 | 1,105.00 | 5,525.00 | 16,941 |
| 2022-09-13 | 1,080.00 | 1,125.00 | 1,080.00 | 1,120.00 | 5,600.00 | 16,310 |
| 2022-09-08 | 1,085.00 | 1,115.00 | 1,075.00 | 1,080.00 | 5,400.00 | 10,809 |
| 2022-09-07 | 1,115.00 | 1,120.00 | 1,075.00 | 1,085.00 | 5,425.00 | 15,619 |
| 2022-09-06 | 1,120.00 | 1,130.00 | 1,100.00 | 1,115.00 | 5,575.00 | 17,019 |
| 2022-09-05 | 1,160.00 | 1,170.00 | 1,100.00 | 1,120.00 | 5,600.00 | 35,327 |
| 2022-09-02 | 1,185.00 | 1,200.00 | 1,150.00 | 1,150.00 | 5,750.00 | 33,630 |
| 2022-09-01 | 1,220.00 | 1,220.00 | 1,180.00 | 1,185.00 | 5,925.00 | 21,025 |
| 2022-08-31 | 1,200.00 | 1,230.00 | 1,185.00 | 1,220.00 | 6,100.00 | 23,308 |
| 2022-08-30 | 1,195.00 | 1,205.00 | 1,175.00 | 1,195.00 | 5,975.00 | 11,757 |
| 2022-08-29 | 1,200.00 | 1,210.00 | 1,175.00 | 1,195.00 | 5,975.00 | 29,072 |
| 2022-08-26 | 1,195.00 | 1,250.00 | 1,185.00 | 1,230.00 | 6,150.00 | 85,389 |
| 2022-08-25 | 1,190.00 | 1,200.00 | 1,165.00 | 1,175.00 | 5,875.00 | 27,814 |
| 2022-08-24 | 1,165.00 | 1,190.00 | 1,120.00 | 1,185.00 | 5,925.00 | 49,915 |
| 2022-08-23 | 1,225.00 | 1,230.00 | 1,155.00 | 1,160.00 | 5,800.00 | 88,483 |
| 2022-08-22 | 1,285.00 | 1,310.00 | 1,230.00 | 1,230.00 | 6,150.00 | 153,698 |
| 2022-08-19 | 1,195.00 | 1,490.00 | 1,195.00 | 1,285.00 | 6,425.00 | 1,307,495 |
| 2022-08-18 | 1,195.00 | 1,220.00 | 1,165.00 | 1,205.00 | 6,025.00 | 19,669 |
| 2022-08-17 | 1,210.00 | 1,225.00 | 1,185.00 | 1,200.00 | 6,000.00 | 13,880 |
| 2022-08-16 | 1,240.00 | 1,240.00 | 1,205.00 | 1,230.00 | 6,150.00 | 19,558 |
| 2022-08-12 | 1,220.00 | 1,240.00 | 1,220.00 | 1,230.00 | 6,150.00 | 12,022 |
| 2022-08-11 | 1,240.00 | 1,245.00 | 1,210.00 | 1,230.00 | 6,150.00 | 14,892 |
| 2022-08-10 | 1,245.00 | 1,245.00 | 1,205.00 | 1,220.00 | 6,100.00 | 5,876 |
| 2022-08-09 | 1,225.00 | 1,250.00 | 1,210.00 | 1,240.00 | 6,200.00 | 21,284 |
| 2022-08-08 | 1,210.00 | 1,245.00 | 1,205.00 | 1,220.00 | 6,100.00 | 27,895 |
| 2022-08-05 | 1,210.00 | 1,215.00 | 1,185.00 | 1,210.00 | 6,050.00 | 10,205 |
| 2022-08-04 | 1,195.00 | 1,210.00 | 1,185.00 | 1,205.00 | 6,025.00 | 12,750 |
| 2022-08-03 | 1,185.00 | 1,220.00 | 1,185.00 | 1,205.00 | 6,025.00 | 9,462 |
| 2022-08-02 | 1,210.00 | 1,215.00 | 1,180.00 | 1,200.00 | 6,000.00 | 31,469 |
| 2022-08-01 | 1,200.00 | 1,215.00 | 1,185.00 | 1,205.00 | 6,025.00 | 9,576 |
| 2022-07-29 | 1,185.00 | 1,210.00 | 1,185.00 | 1,200.00 | 6,000.00 | 21,927 |
| 2022-07-28 | 1,190.00 | 1,205.00 | 1,180.00 | 1,190.00 | 5,950.00 | 10,507 |
| 2022-07-27 | 1,180.00 | 1,195.00 | 1,170.00 | 1,185.00 | 5,925.00 | 20,632 |
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.