S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 649.00 | 694.00 | 639.00 | 663.00 | 3,315.00 | 336,485 |
| 2025-04-04 | 575.00 | 672.00 | 575.00 | 651.00 | 3,255.00 | 293,734 |
| 2025-04-03 | 578.00 | 598.00 | 565.00 | 588.00 | 2,940.00 | 32,892 |
| 2025-04-02 | 584.00 | 584.00 | 567.00 | 578.00 | 2,890.00 | 29,754 |
| 2025-04-01 | 562.00 | 597.00 | 562.00 | 584.00 | 2,920.00 | 35,860 |
| 2025-03-31 | 561.00 | 575.00 | 553.00 | 575.00 | 2,875.00 | 40,565 |
| 2025-03-28 | 601.00 | 609.00 | 575.00 | 581.00 | 2,905.00 | 51,325 |
| 2025-03-27 | 604.00 | 614.00 | 600.00 | 601.00 | 3,005.00 | 34,044 |
| 2025-03-26 | 581.00 | 609.00 | 579.00 | 605.00 | 3,025.00 | 44,907 |
| 2025-03-25 | 573.00 | 583.00 | 573.00 | 578.00 | 2,890.00 | 15,892 |
| 2025-03-24 | 578.00 | 580.00 | 573.00 | 574.00 | 2,870.00 | 26,492 |
| 2025-03-21 | 588.00 | 589.00 | 577.00 | 580.00 | 2,900.00 | 46,388 |
| 2025-03-20 | 600.00 | 607.00 | 584.00 | 593.00 | 2,965.00 | 42,651 |
| 2025-03-19 | 607.00 | 614.00 | 596.00 | 596.00 | 2,980.00 | 50,819 |
| 2025-03-18 | 606.00 | 615.00 | 606.00 | 607.00 | 3,035.00 | 24,661 |
| 2025-03-17 | 623.00 | 623.00 | 612.00 | 613.00 | 3,065.00 | 14,728 |
| 2025-03-14 | 609.00 | 617.00 | 606.00 | 614.00 | 3,070.00 | 27,146 |
| 2025-03-13 | 629.00 | 637.00 | 605.00 | 610.00 | 3,050.00 | 27,466 |
| 2025-03-12 | 608.00 | 639.00 | 592.00 | 629.00 | 3,145.00 | 78,460 |
| 2025-03-11 | 601.00 | 606.00 | 585.00 | 598.00 | 2,990.00 | 46,526 |
| 2025-03-10 | 625.00 | 625.00 | 601.00 | 603.00 | 3,015.00 | 39,851 |
| 2025-03-07 | 611.00 | 622.00 | 604.00 | 610.00 | 3,050.00 | 33,852 |
| 2025-03-06 | 642.00 | 648.00 | 612.00 | 617.00 | 3,085.00 | 44,401 |
| 2025-03-05 | 633.00 | 656.00 | 616.00 | 635.00 | 3,175.00 | 34,085 |
| 2025-03-04 | 654.00 | 666.00 | 635.00 | 635.00 | 3,175.00 | 41,321 |
| 2025-02-28 | 672.00 | 672.00 | 650.00 | 653.00 | 3,265.00 | 64,781 |
| 2025-02-27 | 672.00 | 676.00 | 665.00 | 666.00 | 3,330.00 | 34,724 |
| 2025-02-26 | 676.00 | 680.00 | 671.00 | 672.00 | 3,360.00 | 21,644 |
| 2025-02-25 | 680.00 | 682.00 | 671.00 | 671.00 | 3,355.00 | 28,304 |
| 2025-02-24 | 670.00 | 682.00 | 670.00 | 680.00 | 3,400.00 | 35,718 |
| 2025-02-21 | 664.00 | 688.00 | 664.00 | 671.00 | 3,355.00 | 15,962 |
| 2025-02-20 | 677.00 | 682.00 | 666.00 | 668.00 | 3,340.00 | 41,632 |
| 2025-02-19 | 668.00 | 674.00 | 660.00 | 669.00 | 3,345.00 | 41,713 |
| 2025-02-18 | 669.00 | 673.00 | 660.00 | 662.00 | 3,310.00 | 41,052 |
| 2025-02-17 | 664.00 | 675.00 | 664.00 | 670.00 | 3,350.00 | 47,505 |
| 2025-02-14 | 670.00 | 676.00 | 666.00 | 671.00 | 3,355.00 | 31,367 |
| 2025-02-13 | 681.00 | 681.00 | 671.00 | 676.00 | 3,380.00 | 24,013 |
| 2025-02-12 | 680.00 | 681.00 | 671.00 | 680.00 | 3,400.00 | 25,451 |
| 2025-02-11 | 682.00 | 689.00 | 678.00 | 681.00 | 3,405.00 | 38,064 |
| 2025-02-10 | 681.00 | 688.00 | 674.00 | 688.00 | 3,440.00 | 23,561 |
| 2025-02-07 | 695.00 | 707.00 | 685.00 | 685.00 | 3,425.00 | 33,357 |
| 2025-02-06 | 679.00 | 709.00 | 679.00 | 701.00 | 3,505.00 | 55,125 |
| 2025-02-05 | 673.00 | 688.00 | 672.00 | 688.00 | 3,440.00 | 28,345 |
| 2025-02-04 | 666.00 | 688.00 | 665.00 | 680.00 | 3,400.00 | 26,588 |
| 2025-02-03 | 685.00 | 699.00 | 655.00 | 666.00 | 3,330.00 | 64,987 |
| 2025-01-31 | 676.00 | 688.00 | 670.00 | 685.00 | 3,425.00 | 31,255 |
| 2025-01-24 | 672.00 | 691.00 | 672.00 | 676.00 | 3,380.00 | 30,337 |
| 2025-01-23 | 700.00 | 702.00 | 674.00 | 682.00 | 3,410.00 | 84,175 |
| 2025-01-22 | 717.00 | 724.00 | 694.00 | 698.00 | 3,490.00 | 43,948 |
| 2025-01-21 | 703.00 | 724.00 | 699.00 | 709.00 | 3,545.00 | 37,527 |
| 2025-01-20 | 700.00 | 720.00 | 696.00 | 705.00 | 3,525.00 | 70,198 |
| 2025-01-17 | 698.00 | 724.00 | 691.00 | 703.00 | 3,515.00 | 81,229 |
| 2025-01-16 | 685.00 | 704.00 | 685.00 | 696.00 | 3,480.00 | 42,801 |
| 2025-01-15 | 690.00 | 700.00 | 679.00 | 689.00 | 3,445.00 | 35,421 |
| 2025-01-14 | 673.00 | 697.00 | 673.00 | 691.00 | 3,455.00 | 23,099 |
| 2025-01-13 | 691.00 | 699.00 | 675.00 | 682.00 | 3,410.00 | 47,128 |
| 2025-01-10 | 698.00 | 704.00 | 697.00 | 702.00 | 3,510.00 | 38,264 |
| 2025-01-09 | 698.00 | 708.00 | 693.00 | 702.00 | 3,510.00 | 45,239 |
| 2025-01-08 | 704.00 | 710.00 | 695.00 | 701.00 | 3,505.00 | 72,347 |
| 2025-01-07 | 721.00 | 721.00 | 702.00 | 704.00 | 3,520.00 | 49,182 |
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.