S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 1,570.00 | 1,610.00 | 1,490.00 | 1,500.00 | 7,500.00 | 63,969 |
| 2022-01-26 | 1,535.00 | 1,605.00 | 1,525.00 | 1,600.00 | 8,000.00 | 55,597 |
| 2022-01-25 | 1,670.00 | 1,675.00 | 1,530.00 | 1,560.00 | 7,800.00 | 106,900 |
| 2022-01-24 | 1,730.00 | 1,740.00 | 1,615.00 | 1,650.00 | 8,250.00 | 91,222 |
| 2022-01-21 | 1,745.00 | 1,780.00 | 1,725.00 | 1,730.00 | 8,650.00 | 59,643 |
| 2022-01-20 | 1,730.00 | 1,745.00 | 1,690.00 | 1,720.00 | 8,600.00 | 49,272 |
| 2022-01-19 | 1,725.00 | 1,785.00 | 1,715.00 | 1,740.00 | 8,700.00 | 49,692 |
| 2022-01-18 | 1,750.00 | 1,770.00 | 1,700.00 | 1,720.00 | 8,600.00 | 48,540 |
| 2022-01-17 | 1,755.00 | 1,775.00 | 1,700.00 | 1,725.00 | 8,625.00 | 59,162 |
| 2022-01-14 | 1,790.00 | 1,795.00 | 1,765.00 | 1,770.00 | 8,850.00 | 31,497 |
| 2022-01-13 | 1,830.00 | 1,835.00 | 1,785.00 | 1,790.00 | 8,950.00 | 36,523 |
| 2022-01-12 | 1,795.00 | 1,825.00 | 1,780.00 | 1,820.00 | 9,100.00 | 37,921 |
| 2022-01-11 | 1,825.00 | 1,835.00 | 1,755.00 | 1,795.00 | 8,975.00 | 71,415 |
| 2022-01-10 | 1,895.00 | 1,900.00 | 1,800.00 | 1,825.00 | 9,125.00 | 67,126 |
| 2022-01-07 | 1,880.00 | 1,900.00 | 1,800.00 | 1,880.00 | 9,400.00 | 52,296 |
| 2022-01-06 | 1,850.00 | 1,910.00 | 1,830.00 | 1,860.00 | 9,300.00 | 80,514 |
| 2022-01-05 | 1,920.00 | 1,920.00 | 1,860.00 | 1,880.00 | 9,400.00 | 78,904 |
| 2022-01-04 | 1,930.00 | 1,935.00 | 1,885.00 | 1,925.00 | 9,625.00 | 72,365 |
| 2022-01-03 | 1,905.00 | 1,930.00 | 1,880.00 | 1,930.00 | 9,650.00 | 106,123 |
| 2021-12-30 | 1,900.00 | 1,925.00 | 1,855.00 | 1,905.00 | 9,525.00 | 137,776 |
| 2021-12-29 | 1,770.00 | 1,925.00 | 1,770.00 | 1,910.00 | 9,550.00 | 501,771 |
| 2021-12-28 | 1,830.00 | 1,830.00 | 1,770.00 | 1,770.00 | 8,850.00 | 72,057 |
| 2021-12-27 | 1,795.00 | 1,850.00 | 1,795.00 | 1,820.00 | 9,100.00 | 77,707 |
| 2021-12-24 | 1,835.00 | 1,835.00 | 1,785.00 | 1,790.00 | 8,950.00 | 38,408 |
| 2021-12-23 | 1,805.00 | 1,835.00 | 1,780.00 | 1,815.00 | 9,075.00 | 46,053 |
| 2021-12-22 | 1,850.00 | 1,860.00 | 1,780.00 | 1,790.00 | 8,950.00 | 40,789 |
| 2021-12-21 | 1,800.00 | 1,860.00 | 1,750.00 | 1,825.00 | 9,125.00 | 130,348 |
| 2021-12-20 | 1,810.00 | 1,860.00 | 1,785.00 | 1,800.00 | 9,000.00 | 64,795 |
| 2021-12-17 | 1,875.00 | 1,875.00 | 1,815.00 | 1,840.00 | 9,200.00 | 50,430 |
| 2021-12-16 | 1,800.00 | 1,880.00 | 1,800.00 | 1,880.00 | 9,400.00 | 81,897 |
| 2021-12-15 | 1,835.00 | 1,865.00 | 1,785.00 | 1,800.00 | 9,000.00 | 55,174 |
| 2021-12-14 | 1,885.00 | 1,885.00 | 1,820.00 | 1,835.00 | 9,175.00 | 44,206 |
| 2021-12-13 | 1,855.00 | 1,910.00 | 1,835.00 | 1,885.00 | 9,425.00 | 92,986 |
| 2021-12-10 | 1,835.00 | 1,865.00 | 1,810.00 | 1,840.00 | 9,200.00 | 45,082 |
| 2021-12-09 | 1,815.00 | 1,855.00 | 1,810.00 | 1,835.00 | 9,175.00 | 41,769 |
| 2021-12-08 | 1,835.00 | 1,885.00 | 1,815.00 | 1,815.00 | 9,075.00 | 85,650 |
| 2021-12-07 | 1,820.00 | 1,835.00 | 1,795.00 | 1,820.00 | 9,100.00 | 80,317 |
| 2021-12-06 | 1,740.00 | 1,855.00 | 1,710.00 | 1,770.00 | 8,850.00 | 75,104 |
| 2021-12-03 | 1,720.00 | 1,750.00 | 1,680.00 | 1,745.00 | 8,725.00 | 36,197 |
| 2021-12-02 | 1,650.00 | 1,725.00 | 1,630.00 | 1,720.00 | 8,600.00 | 50,222 |
| 2021-12-01 | 1,610.00 | 1,670.00 | 1,590.00 | 1,655.00 | 8,275.00 | 46,925 |
| 2021-11-30 | 1,740.00 | 1,800.00 | 1,575.00 | 1,635.00 | 8,175.00 | 155,362 |
| 2021-11-29 | 1,765.00 | 1,820.00 | 1,745.00 | 1,750.00 | 8,750.00 | 70,168 |
| 2021-11-26 | 1,870.00 | 1,875.00 | 1,785.00 | 1,805.00 | 9,025.00 | 61,234 |
| 2021-11-25 | 1,880.00 | 1,915.00 | 1,855.00 | 1,870.00 | 9,350.00 | 35,416 |
| 2021-11-24 | 1,920.00 | 1,945.00 | 1,855.00 | 1,880.00 | 9,400.00 | 81,510 |
| 2021-11-23 | 1,940.00 | 2,050.00 | 1,890.00 | 1,920.00 | 9,600.00 | 230,233 |
| 2021-11-22 | 1,885.00 | 2,000.00 | 1,850.00 | 1,940.00 | 9,700.00 | 208,448 |
| 2021-11-19 | 1,865.00 | 1,935.00 | 1,860.00 | 1,880.00 | 9,400.00 | 77,765 |
| 2021-11-18 | 1,855.00 | 1,925.00 | 1,835.00 | 1,890.00 | 9,450.00 | 167,246 |
| 2021-11-17 | 1,820.00 | 1,845.00 | 1,785.00 | 1,820.00 | 9,100.00 | 40,499 |
| 2021-11-16 | 1,890.00 | 1,890.00 | 1,800.00 | 1,810.00 | 9,050.00 | 44,513 |
| 2021-11-15 | 1,790.00 | 1,850.00 | 1,780.00 | 1,850.00 | 9,250.00 | 53,137 |
| 2021-11-12 | 1,755.00 | 1,790.00 | 1,735.00 | 1,790.00 | 8,950.00 | 27,601 |
| 2021-11-11 | 1,800.00 | 1,810.00 | 1,735.00 | 1,755.00 | 8,775.00 | 31,413 |
| 2021-11-10 | 1,825.00 | 1,830.00 | 1,750.00 | 1,780.00 | 8,900.00 | 42,769 |
| 2021-11-09 | 1,800.00 | 1,845.00 | 1,795.00 | 1,825.00 | 9,125.00 | 55,790 |
| 2021-11-08 | 1,765.00 | 1,825.00 | 1,750.00 | 1,800.00 | 9,000.00 | 43,464 |
| 2021-11-05 | 1,780.00 | 1,800.00 | 1,740.00 | 1,760.00 | 8,800.00 | 50,045 |
| 2021-11-04 | 1,805.00 | 1,830.00 | 1,770.00 | 1,790.00 | 8,950.00 | 37,667 |
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.