S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 1,465.00 | 1,480.00 | 1,435.00 | 1,440.00 | 7,200.00 | 17,248 |
| 2022-04-27 | 1,465.00 | 1,475.00 | 1,440.00 | 1,455.00 | 7,275.00 | 38,696 |
| 2022-04-26 | 1,485.00 | 1,500.00 | 1,470.00 | 1,490.00 | 7,450.00 | 26,965 |
| 2022-04-25 | 1,515.00 | 1,515.00 | 1,475.00 | 1,485.00 | 7,425.00 | 23,863 |
| 2022-04-22 | 1,510.00 | 1,525.00 | 1,500.00 | 1,515.00 | 7,575.00 | 23,432 |
| 2022-04-21 | 1,540.00 | 1,550.00 | 1,515.00 | 1,530.00 | 7,650.00 | 21,214 |
| 2022-04-20 | 1,540.00 | 1,555.00 | 1,500.00 | 1,540.00 | 7,700.00 | 25,592 |
| 2022-04-19 | 1,500.00 | 1,570.00 | 1,500.00 | 1,540.00 | 7,700.00 | 26,962 |
| 2022-04-18 | 1,535.00 | 1,545.00 | 1,500.00 | 1,505.00 | 7,525.00 | 23,245 |
| 2022-04-15 | 1,555.00 | 1,600.00 | 1,525.00 | 1,535.00 | 7,675.00 | 58,172 |
| 2022-04-14 | 1,585.00 | 1,590.00 | 1,545.00 | 1,575.00 | 7,875.00 | 22,105 |
| 2022-04-13 | 1,535.00 | 1,585.00 | 1,520.00 | 1,585.00 | 7,925.00 | 21,665 |
| 2022-04-12 | 1,530.00 | 1,550.00 | 1,505.00 | 1,535.00 | 7,675.00 | 17,841 |
| 2022-04-11 | 1,550.00 | 1,565.00 | 1,530.00 | 1,555.00 | 7,775.00 | 19,143 |
| 2022-04-08 | 1,555.00 | 1,585.00 | 1,530.00 | 1,565.00 | 7,825.00 | 18,257 |
| 2022-04-07 | 1,570.00 | 1,580.00 | 1,540.00 | 1,555.00 | 7,775.00 | 23,505 |
| 2022-04-06 | 1,585.00 | 1,630.00 | 1,580.00 | 1,590.00 | 7,950.00 | 29,546 |
| 2022-04-05 | 1,605.00 | 1,635.00 | 1,600.00 | 1,610.00 | 8,050.00 | 53,085 |
| 2022-04-04 | 1,570.00 | 1,605.00 | 1,555.00 | 1,605.00 | 8,025.00 | 47,608 |
| 2022-04-01 | 1,565.00 | 1,585.00 | 1,555.00 | 1,570.00 | 7,850.00 | 30,928 |
| 2022-03-31 | 1,570.00 | 1,585.00 | 1,540.00 | 1,570.00 | 7,850.00 | 40,253 |
| 2022-03-30 | 1,580.00 | 1,585.00 | 1,555.00 | 1,570.00 | 7,850.00 | 19,458 |
| 2022-03-29 | 1,540.00 | 1,570.00 | 1,530.00 | 1,570.00 | 7,850.00 | 34,145 |
| 2022-03-28 | 1,515.00 | 1,550.00 | 1,510.00 | 1,535.00 | 7,675.00 | 33,170 |
| 2022-03-25 | 1,575.00 | 1,580.00 | 1,545.00 | 1,555.00 | 7,775.00 | 33,773 |
| 2022-03-24 | 1,560.00 | 1,575.00 | 1,535.00 | 1,575.00 | 7,875.00 | 40,049 |
| 2022-03-23 | 1,570.00 | 1,590.00 | 1,560.00 | 1,570.00 | 7,850.00 | 33,938 |
| 2022-03-22 | 1,580.00 | 1,600.00 | 1,500.00 | 1,570.00 | 7,850.00 | 34,508 |
| 2022-03-21 | 1,575.00 | 1,595.00 | 1,570.00 | 1,580.00 | 7,900.00 | 19,721 |
| 2022-03-18 | 1,565.00 | 1,590.00 | 1,550.00 | 1,585.00 | 7,925.00 | 18,507 |
| 2022-03-17 | 1,560.00 | 1,600.00 | 1,530.00 | 1,565.00 | 7,825.00 | 93,657 |
| 2022-03-16 | 1,500.00 | 1,525.00 | 1,500.00 | 1,525.00 | 7,625.00 | 12,922 |
| 2022-03-15 | 1,500.00 | 1,515.00 | 1,475.00 | 1,495.00 | 7,475.00 | 21,142 |
| 2022-03-14 | 1,515.00 | 1,550.00 | 1,500.00 | 1,505.00 | 7,525.00 | 32,266 |
| 2022-03-11 | 1,565.00 | 1,585.00 | 1,520.00 | 1,535.00 | 7,675.00 | 33,669 |
| 2022-03-10 | 1,620.00 | 1,620.00 | 1,550.00 | 1,565.00 | 7,825.00 | 33,545 |
| 2022-03-08 | 1,585.00 | 1,600.00 | 1,545.00 | 1,560.00 | 7,800.00 | 52,325 |
| 2022-03-07 | 1,640.00 | 1,650.00 | 1,555.00 | 1,580.00 | 7,900.00 | 138,015 |
| 2022-03-04 | 1,570.00 | 1,575.00 | 1,520.00 | 1,535.00 | 7,675.00 | 30,186 |
| 2022-03-03 | 1,540.00 | 1,560.00 | 1,525.00 | 1,550.00 | 7,750.00 | 35,052 |
| 2022-03-02 | 1,505.00 | 1,545.00 | 1,480.00 | 1,530.00 | 7,650.00 | 51,943 |
| 2022-02-28 | 1,500.00 | 1,515.00 | 1,465.00 | 1,495.00 | 7,475.00 | 30,903 |
| 2022-02-25 | 1,465.00 | 1,530.00 | 1,440.00 | 1,460.00 | 7,300.00 | 38,864 |
| 2022-02-24 | 1,495.00 | 1,505.00 | 1,440.00 | 1,450.00 | 7,250.00 | 45,392 |
| 2022-02-23 | 1,485.00 | 1,535.00 | 1,480.00 | 1,525.00 | 7,625.00 | 23,938 |
| 2022-02-22 | 1,485.00 | 1,520.00 | 1,470.00 | 1,485.00 | 7,425.00 | 35,695 |
| 2022-02-21 | 1,485.00 | 1,525.00 | 1,480.00 | 1,525.00 | 7,625.00 | 26,413 |
| 2022-02-18 | 1,470.00 | 1,520.00 | 1,465.00 | 1,515.00 | 7,575.00 | 17,859 |
| 2022-02-17 | 1,515.00 | 1,530.00 | 1,475.00 | 1,490.00 | 7,450.00 | 39,925 |
| 2022-02-16 | 1,450.00 | 1,535.00 | 1,450.00 | 1,500.00 | 7,500.00 | 35,233 |
| 2022-02-15 | 1,450.00 | 1,490.00 | 1,440.00 | 1,450.00 | 7,250.00 | 41,374 |
| 2022-02-14 | 1,510.00 | 1,525.00 | 1,450.00 | 1,465.00 | 7,325.00 | 58,011 |
| 2022-02-11 | 1,565.00 | 1,590.00 | 1,530.00 | 1,540.00 | 7,700.00 | 47,078 |
| 2022-02-10 | 1,620.00 | 1,625.00 | 1,590.00 | 1,590.00 | 7,950.00 | 27,131 |
| 2022-02-09 | 1,585.00 | 1,620.00 | 1,575.00 | 1,615.00 | 8,075.00 | 38,634 |
| 2022-02-08 | 1,625.00 | 1,625.00 | 1,550.00 | 1,565.00 | 7,825.00 | 69,869 |
| 2022-02-07 | 1,620.00 | 1,665.00 | 1,580.00 | 1,615.00 | 8,075.00 | 71,017 |
| 2022-02-04 | 1,575.00 | 1,620.00 | 1,565.00 | 1,615.00 | 8,075.00 | 43,800 |
| 2022-02-03 | 1,560.00 | 1,610.00 | 1,560.00 | 1,595.00 | 7,975.00 | 38,500 |
| 2022-01-28 | 1,485.00 | 1,555.00 | 1,460.00 | 1,555.00 | 7,775.00 | 53,076 |
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.