S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,175.00 | 1,190.00 | 1,165.00 | 1,180.00 | 5,900.00 | 15,063 |
| 2022-07-25 | 1,180.00 | 1,180.00 | 1,160.00 | 1,175.00 | 5,875.00 | 6,530 |
| 2022-07-22 | 1,175.00 | 1,200.00 | 1,170.00 | 1,170.00 | 5,850.00 | 14,260 |
| 2022-07-21 | 1,165.00 | 1,180.00 | 1,155.00 | 1,170.00 | 5,850.00 | 18,245 |
| 2022-07-20 | 1,190.00 | 1,195.00 | 1,150.00 | 1,165.00 | 5,825.00 | 20,065 |
| 2022-07-19 | 1,165.00 | 1,175.00 | 1,145.00 | 1,175.00 | 5,875.00 | 15,215 |
| 2022-07-18 | 1,155.00 | 1,190.00 | 1,150.00 | 1,165.00 | 5,825.00 | 15,954 |
| 2022-07-15 | 1,140.00 | 1,165.00 | 1,120.00 | 1,165.00 | 5,825.00 | 12,863 |
| 2022-07-14 | 1,150.00 | 1,170.00 | 1,130.00 | 1,130.00 | 5,650.00 | 15,068 |
| 2022-07-13 | 1,150.00 | 1,180.00 | 1,125.00 | 1,160.00 | 5,800.00 | 11,280 |
| 2022-07-12 | 1,145.00 | 1,190.00 | 1,135.00 | 1,150.00 | 5,750.00 | 23,587 |
| 2022-07-11 | 1,180.00 | 1,185.00 | 1,155.00 | 1,160.00 | 5,800.00 | 5,382 |
| 2022-07-08 | 1,190.00 | 1,195.00 | 1,170.00 | 1,170.00 | 5,850.00 | 20,205 |
| 2022-07-07 | 1,155.00 | 1,185.00 | 1,145.00 | 1,180.00 | 5,900.00 | 28,887 |
| 2022-07-06 | 1,105.00 | 1,175.00 | 1,100.00 | 1,145.00 | 5,725.00 | 43,889 |
| 2022-07-05 | 1,080.00 | 1,130.00 | 1,070.00 | 1,115.00 | 5,575.00 | 14,787 |
| 2022-07-04 | 1,090.00 | 1,125.00 | 1,075.00 | 1,100.00 | 5,500.00 | 22,303 |
| 2022-07-01 | 1,145.00 | 1,165.00 | 1,070.00 | 1,115.00 | 5,575.00 | 28,019 |
| 2022-06-30 | 1,145.00 | 1,170.00 | 1,105.00 | 1,145.00 | 5,725.00 | 30,547 |
| 2022-06-29 | 1,095.00 | 1,170.00 | 1,050.00 | 1,150.00 | 5,750.00 | 92,470 |
| 2022-06-28 | 1,035.00 | 1,105.00 | 1,030.00 | 1,100.00 | 5,500.00 | 46,833 |
| 2022-06-27 | 1,005.00 | 1,035.00 | 1,005.00 | 1,020.00 | 5,100.00 | 37,008 |
| 2022-06-24 | 930.00 | 1,015.00 | 930.00 | 1,005.00 | 5,025.00 | 43,637 |
| 2022-06-23 | 1,015.00 | 1,025.00 | 920.00 | 945.00 | 4,725.00 | 76,185 |
| 2022-06-22 | 1,065.00 | 1,085.00 | 1,000.00 | 1,015.00 | 5,075.00 | 36,284 |
| 2022-06-21 | 1,040.00 | 1,080.00 | 1,040.00 | 1,075.00 | 5,375.00 | 39,624 |
| 2022-06-20 | 1,150.00 | 1,160.00 | 1,035.00 | 1,060.00 | 5,300.00 | 48,313 |
| 2022-06-17 | 1,130.00 | 1,160.00 | 1,100.00 | 1,150.00 | 5,750.00 | 24,117 |
| 2022-06-16 | 1,155.00 | 1,220.00 | 1,120.00 | 1,170.00 | 5,850.00 | 31,099 |
| 2022-06-15 | 1,225.00 | 1,275.00 | 1,140.00 | 1,150.00 | 5,750.00 | 62,333 |
| 2022-06-14 | 1,235.00 | 1,260.00 | 1,175.00 | 1,220.00 | 6,100.00 | 55,734 |
| 2022-06-13 | 1,320.00 | 1,330.00 | 1,235.00 | 1,260.00 | 6,300.00 | 31,620 |
| 2022-06-10 | 1,370.00 | 1,370.00 | 1,325.00 | 1,340.00 | 6,700.00 | 10,108 |
| 2022-06-09 | 1,390.00 | 1,395.00 | 1,350.00 | 1,375.00 | 6,875.00 | 20,869 |
| 2022-06-08 | 1,415.00 | 1,415.00 | 1,390.00 | 1,390.00 | 6,950.00 | 13,440 |
| 2022-06-07 | 1,445.00 | 1,445.00 | 1,375.00 | 1,415.00 | 7,075.00 | 14,177 |
| 2022-06-03 | 1,435.00 | 1,460.00 | 1,425.00 | 1,445.00 | 7,225.00 | 13,439 |
| 2022-06-02 | 1,435.00 | 1,460.00 | 1,420.00 | 1,450.00 | 7,250.00 | 33,817 |
| 2022-05-31 | 1,425.00 | 1,440.00 | 1,395.00 | 1,440.00 | 7,200.00 | 55,037 |
| 2022-05-30 | 1,350.00 | 1,420.00 | 1,350.00 | 1,410.00 | 7,050.00 | 59,786 |
| 2022-05-27 | 1,335.00 | 1,355.00 | 1,300.00 | 1,350.00 | 6,750.00 | 31,652 |
| 2022-05-26 | 1,310.00 | 1,340.00 | 1,295.00 | 1,320.00 | 6,600.00 | 30,518 |
| 2022-05-25 | 1,340.00 | 1,340.00 | 1,300.00 | 1,315.00 | 6,575.00 | 25,204 |
| 2022-05-24 | 1,335.00 | 1,365.00 | 1,305.00 | 1,330.00 | 6,650.00 | 24,765 |
| 2022-05-23 | 1,345.00 | 1,355.00 | 1,330.00 | 1,345.00 | 6,725.00 | 20,327 |
| 2022-05-20 | 1,330.00 | 1,360.00 | 1,315.00 | 1,345.00 | 6,725.00 | 14,205 |
| 2022-05-19 | 1,300.00 | 1,345.00 | 1,300.00 | 1,340.00 | 6,700.00 | 18,452 |
| 2022-05-18 | 1,365.00 | 1,395.00 | 1,330.00 | 1,355.00 | 6,775.00 | 24,998 |
| 2022-05-17 | 1,335.00 | 1,360.00 | 1,315.00 | 1,355.00 | 6,775.00 | 16,483 |
| 2022-05-16 | 1,340.00 | 1,365.00 | 1,300.00 | 1,335.00 | 6,675.00 | 25,983 |
| 2022-05-13 | 1,365.00 | 1,365.00 | 1,320.00 | 1,335.00 | 6,675.00 | 28,579 |
| 2022-05-12 | 1,420.00 | 1,420.00 | 1,325.00 | 1,335.00 | 6,675.00 | 44,675 |
| 2022-05-11 | 1,430.00 | 1,445.00 | 1,410.00 | 1,420.00 | 7,100.00 | 7,064 |
| 2022-05-10 | 1,430.00 | 1,450.00 | 1,375.00 | 1,430.00 | 7,150.00 | 40,210 |
| 2022-05-09 | 1,490.00 | 1,490.00 | 1,440.00 | 1,460.00 | 7,300.00 | 28,025 |
| 2022-05-06 | 1,440.00 | 1,485.00 | 1,435.00 | 1,485.00 | 7,425.00 | 21,371 |
| 2022-05-04 | 1,470.00 | 1,485.00 | 1,460.00 | 1,470.00 | 7,350.00 | 15,526 |
| 2022-05-03 | 1,495.00 | 1,495.00 | 1,465.00 | 1,470.00 | 7,350.00 | 14,262 |
| 2022-05-02 | 1,465.00 | 1,485.00 | 1,445.00 | 1,480.00 | 7,400.00 | 26,417 |
| 2022-04-29 | 1,455.00 | 1,475.00 | 1,440.00 | 1,475.00 | 7,375.00 | 14,479 |
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.