S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 628.00 | 636.00 | 623.00 | 624.00 | 3,120.00 | 26,596 |
| 2025-09-29 | 627.00 | 638.00 | 627.00 | 627.00 | 3,135.00 | 35,145 |
| 2025-09-26 | 641.00 | 646.00 | 625.00 | 627.00 | 3,135.00 | 40,648 |
| 2025-09-25 | 661.00 | 661.00 | 639.00 | 641.00 | 3,205.00 | 60,241 |
| 2025-09-24 | 663.00 | 664.00 | 639.00 | 661.00 | 3,305.00 | 92,039 |
| 2025-09-23 | 670.00 | 683.00 | 660.00 | 668.00 | 3,340.00 | 47,372 |
| 2025-09-22 | 680.00 | 685.00 | 669.00 | 669.00 | 3,345.00 | 27,606 |
| 2025-09-19 | 691.00 | 695.00 | 680.00 | 680.00 | 3,400.00 | 29,214 |
| 2025-09-18 | 679.00 | 704.00 | 652.00 | 690.00 | 3,450.00 | 61,218 |
| 2025-09-17 | 673.00 | 722.00 | 668.00 | 681.00 | 3,405.00 | 418,787 |
| 2025-09-16 | 643.00 | 656.00 | 637.00 | 656.00 | 3,280.00 | 78,934 |
| 2025-09-15 | 660.00 | 660.00 | 640.00 | 643.00 | 3,215.00 | 37,373 |
| 2025-09-12 | 654.00 | 660.00 | 650.00 | 654.00 | 3,270.00 | 28,989 |
| 2025-09-11 | 650.00 | 655.00 | 646.00 | 654.00 | 3,270.00 | 28,281 |
| 2025-09-10 | 653.00 | 655.00 | 644.00 | 650.00 | 3,250.00 | 27,159 |
| 2025-09-09 | 650.00 | 655.00 | 642.00 | 650.00 | 3,250.00 | 26,794 |
| 2025-09-08 | 657.00 | 660.00 | 648.00 | 650.00 | 3,250.00 | 15,093 |
| 2025-09-05 | 660.00 | 662.00 | 649.00 | 657.00 | 3,285.00 | 20,841 |
| 2025-09-04 | 647.00 | 666.00 | 638.00 | 660.00 | 3,300.00 | 20,000 |
| 2025-09-03 | 643.00 | 649.00 | 635.00 | 644.00 | 3,220.00 | 16,120 |
| 2025-09-02 | 630.00 | 650.00 | 628.00 | 644.00 | 3,220.00 | 38,809 |
| 2025-09-01 | 667.00 | 667.00 | 619.00 | 622.00 | 3,110.00 | 95,719 |
| 2025-08-29 | 679.00 | 682.00 | 661.00 | 662.00 | 3,310.00 | 37,548 |
| 2025-08-28 | 685.00 | 687.00 | 677.00 | 677.00 | 3,385.00 | 30,114 |
| 2025-08-27 | 683.00 | 691.00 | 679.00 | 685.00 | 3,425.00 | 37,824 |
| 2025-08-26 | 686.00 | 694.00 | 680.00 | 680.00 | 3,400.00 | 37,653 |
| 2025-08-25 | 686.00 | 698.00 | 685.00 | 687.00 | 3,435.00 | 26,983 |
| 2025-08-22 | 684.00 | 702.00 | 681.00 | 685.00 | 3,425.00 | 34,050 |
| 2025-08-21 | 689.00 | 697.00 | 680.00 | 683.00 | 3,415.00 | 39,645 |
| 2025-08-20 | 712.00 | 713.00 | 688.00 | 689.00 | 3,445.00 | 86,904 |
| 2025-08-19 | 726.00 | 737.00 | 711.00 | 712.00 | 3,560.00 | 43,802 |
| 2025-08-18 | 741.00 | 745.00 | 719.00 | 726.00 | 3,630.00 | 63,233 |
| 2025-08-14 | 748.00 | 750.00 | 742.00 | 745.00 | 3,725.00 | 29,915 |
| 2025-08-13 | 732.00 | 748.00 | 725.00 | 748.00 | 3,740.00 | 68,015 |
| 2025-08-12 | 741.00 | 751.00 | 728.00 | 732.00 | 3,660.00 | 51,786 |
| 2025-08-11 | 755.00 | 755.00 | 741.00 | 742.00 | 3,710.00 | 36,617 |
| 2025-08-08 | 749.00 | 762.00 | 748.00 | 750.00 | 3,750.00 | 39,413 |
| 2025-08-07 | 748.00 | 756.00 | 747.00 | 749.00 | 3,745.00 | 31,015 |
| 2025-08-06 | 747.00 | 765.00 | 746.00 | 750.00 | 3,750.00 | 33,240 |
| 2025-08-05 | 820.00 | 821.00 | 748.00 | 750.00 | 3,750.00 | 288,807 |
| 2025-08-04 | 745.00 | 758.00 | 730.00 | 751.00 | 3,755.00 | 111,280 |
| 2025-08-01 | 729.00 | 752.00 | 719.00 | 745.00 | 3,725.00 | 99,507 |
| 2025-07-31 | 749.00 | 759.00 | 746.00 | 747.00 | 3,735.00 | 43,954 |
| 2025-07-30 | 736.00 | 758.00 | 736.00 | 747.00 | 3,735.00 | 52,545 |
| 2025-07-29 | 753.00 | 753.00 | 737.00 | 741.00 | 3,705.00 | 40,261 |
| 2025-07-28 | 754.00 | 757.00 | 745.00 | 750.00 | 3,750.00 | 26,013 |
| 2025-07-25 | 750.00 | 756.00 | 741.00 | 754.00 | 3,770.00 | 39,853 |
| 2025-07-24 | 793.00 | 804.00 | 750.00 | 750.00 | 3,750.00 | 160,637 |
| 2025-07-23 | 798.00 | 798.00 | 779.00 | 789.00 | 3,945.00 | 74,660 |
| 2025-07-22 | 783.00 | 839.00 | 783.00 | 799.00 | 3,995.00 | 246,346 |
| 2025-07-21 | 771.00 | 793.00 | 766.00 | 783.00 | 3,915.00 | 68,993 |
| 2025-07-18 | 763.00 | 777.00 | 763.00 | 771.00 | 3,855.00 | 29,397 |
| 2025-07-17 | 759.00 | 784.00 | 753.00 | 770.00 | 3,850.00 | 50,727 |
| 2025-07-16 | 768.00 | 769.00 | 756.00 | 758.00 | 3,790.00 | 28,953 |
| 2025-07-15 | 764.00 | 777.00 | 755.00 | 763.00 | 3,815.00 | 28,522 |
| 2025-07-14 | 778.00 | 779.00 | 759.00 | 759.00 | 3,795.00 | 35,753 |
| 2025-07-11 | 786.00 | 790.00 | 775.00 | 778.00 | 3,890.00 | 33,642 |
| 2025-07-10 | 769.00 | 784.00 | 764.00 | 780.00 | 3,900.00 | 29,916 |
| 2025-07-09 | 767.00 | 773.00 | 761.00 | 763.00 | 3,815.00 | 36,458 |
| 2025-07-08 | 771.00 | 781.00 | 760.00 | 767.00 | 3,835.00 | 56,504 |
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.