S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 714.00 | 719.00 | 701.00 | 713.00 | 3,565.00 | 61,581 |
| 2025-01-03 | 691.00 | 721.00 | 684.00 | 711.00 | 3,555.00 | 76,404 |
| 2025-01-02 | 659.00 | 697.00 | 650.00 | 695.00 | 3,475.00 | 90,873 |
| 2024-12-30 | 638.00 | 658.00 | 635.00 | 652.00 | 3,260.00 | 39,575 |
| 2024-12-27 | 648.00 | 659.00 | 639.00 | 652.00 | 3,260.00 | 55,279 |
| 2024-12-26 | 672.00 | 684.00 | 640.00 | 648.00 | 3,240.00 | 92,116 |
| 2024-12-24 | 713.00 | 713.00 | 676.00 | 676.00 | 3,380.00 | 84,392 |
| 2024-12-23 | 697.00 | 713.00 | 689.00 | 707.00 | 3,535.00 | 55,606 |
| 2024-12-20 | 725.00 | 725.00 | 678.00 | 697.00 | 3,485.00 | 88,151 |
| 2024-12-19 | 677.00 | 724.00 | 676.00 | 719.00 | 3,595.00 | 82,407 |
| 2024-12-18 | 709.00 | 713.00 | 694.00 | 697.00 | 3,485.00 | 89,856 |
| 2024-12-17 | 738.00 | 740.00 | 709.00 | 713.00 | 3,565.00 | 137,275 |
| 2024-12-16 | 738.00 | 833.00 | 725.00 | 736.00 | 3,680.00 | 798,916 |
| 2024-12-13 | 663.00 | 770.00 | 629.00 | 721.00 | 3,605.00 | 1,116,403 |
| 2024-12-12 | 800.00 | 800.00 | 641.00 | 662.00 | 3,310.00 | 1,092,587 |
| 2024-12-11 | 546.00 | 709.00 | 546.00 | 709.00 | 3,545.00 | 567,959 |
| 2024-12-10 | 494.00 | 554.00 | 494.00 | 546.00 | 2,730.00 | 61,122 |
| 2024-12-09 | 549.00 | 549.00 | 490.00 | 495.00 | 2,475.00 | 115,105 |
| 2024-12-06 | 574.00 | 600.00 | 549.00 | 558.00 | 2,790.00 | 93,436 |
| 2024-12-05 | 582.00 | 596.00 | 571.00 | 580.00 | 2,900.00 | 47,700 |
| 2024-12-04 | 588.00 | 599.00 | 553.00 | 585.00 | 2,925.00 | 71,957 |
| 2024-12-03 | 592.00 | 612.00 | 592.00 | 600.00 | 3,000.00 | 34,245 |
| 2024-12-02 | 606.00 | 620.00 | 596.00 | 597.00 | 2,985.00 | 73,469 |
| 2024-11-29 | 632.00 | 632.00 | 604.00 | 605.00 | 3,025.00 | 70,603 |
| 2024-11-28 | 638.00 | 654.00 | 631.00 | 632.00 | 3,160.00 | 51,273 |
| 2024-11-27 | 655.00 | 660.00 | 642.00 | 643.00 | 3,215.00 | 50,227 |
| 2024-11-26 | 654.00 | 660.00 | 642.00 | 655.00 | 3,275.00 | 58,065 |
| 2024-11-25 | 638.00 | 660.00 | 635.00 | 654.00 | 3,270.00 | 36,240 |
| 2024-11-22 | 638.00 | 668.00 | 638.00 | 638.00 | 3,190.00 | 61,483 |
| 2024-11-21 | 655.00 | 663.00 | 635.00 | 638.00 | 3,190.00 | 38,042 |
| 2024-11-20 | 633.00 | 666.00 | 631.00 | 659.00 | 3,295.00 | 46,241 |
| 2024-11-19 | 661.00 | 661.00 | 639.00 | 639.00 | 3,195.00 | 36,477 |
| 2024-11-18 | 627.00 | 659.00 | 627.00 | 651.00 | 3,255.00 | 35,114 |
| 2024-11-15 | 644.00 | 649.00 | 608.00 | 634.00 | 3,170.00 | 73,564 |
| 2024-11-14 | 641.00 | 665.00 | 630.00 | 644.00 | 3,220.00 | 52,555 |
| 2024-11-13 | 650.00 | 661.00 | 629.00 | 641.00 | 3,205.00 | 76,140 |
| 2024-11-12 | 696.00 | 697.00 | 648.00 | 650.00 | 3,250.00 | 120,849 |
| 2024-11-11 | 741.00 | 741.00 | 685.00 | 685.00 | 3,425.00 | 115,523 |
| 2024-11-08 | 745.00 | 766.00 | 742.00 | 747.00 | 3,735.00 | 69,568 |
| 2024-11-07 | 745.00 | 773.00 | 728.00 | 730.00 | 3,650.00 | 65,085 |
| 2024-11-06 | 755.00 | 762.00 | 725.00 | 733.00 | 3,665.00 | 102,829 |
| 2024-11-05 | 745.00 | 757.00 | 732.00 | 755.00 | 3,775.00 | 49,606 |
| 2024-11-04 | 727.00 | 748.00 | 725.00 | 745.00 | 3,725.00 | 34,174 |
| 2024-11-01 | 735.00 | 740.00 | 711.00 | 727.00 | 3,635.00 | 45,625 |
| 2024-10-31 | 701.00 | 765.00 | 673.00 | 750.00 | 3,750.00 | 204,970 |
| 2024-10-30 | 709.00 | 715.00 | 687.00 | 687.00 | 3,435.00 | 53,996 |
| 2024-10-29 | 714.00 | 721.00 | 702.00 | 703.00 | 3,515.00 | 32,943 |
| 2024-10-28 | 697.00 | 720.00 | 693.00 | 715.00 | 3,575.00 | 37,317 |
| 2024-10-25 | 711.00 | 735.00 | 689.00 | 708.00 | 3,540.00 | 105,640 |
| 2024-10-24 | 737.00 | 749.00 | 711.00 | 711.00 | 3,555.00 | 66,253 |
| 2024-10-23 | 737.00 | 750.00 | 726.00 | 745.00 | 3,725.00 | 54,555 |
| 2024-10-22 | 777.00 | 779.00 | 735.00 | 735.00 | 3,675.00 | 69,339 |
| 2024-10-21 | 744.00 | 777.00 | 736.00 | 777.00 | 3,885.00 | 47,195 |
| 2024-10-18 | 753.00 | 761.00 | 733.00 | 744.00 | 3,720.00 | 74,750 |
| 2024-10-17 | 778.00 | 784.00 | 749.00 | 754.00 | 3,770.00 | 87,798 |
| 2024-10-16 | 783.00 | 793.00 | 772.00 | 778.00 | 3,890.00 | 79,795 |
| 2024-10-15 | 800.00 | 813.00 | 779.00 | 784.00 | 3,920.00 | 66,465 |
| 2024-10-14 | 795.00 | 811.00 | 791.00 | 799.00 | 3,995.00 | 56,670 |
| 2024-10-11 | 807.00 | 814.00 | 790.00 | 795.00 | 3,975.00 | 60,260 |
| 2024-10-10 | 837.00 | 848.00 | 803.00 | 807.00 | 4,035.00 | 96,614 |
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.