S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 874.00 | 874.00 | 836.00 | 837.00 | 4,185.00 | 51,922 |
| 2024-10-07 | 831.00 | 873.00 | 829.00 | 873.00 | 4,365.00 | 50,534 |
| 2024-10-04 | 846.00 | 854.00 | 824.00 | 830.00 | 4,150.00 | 51,139 |
| 2024-10-02 | 845.00 | 857.00 | 821.00 | 846.00 | 4,230.00 | 78,947 |
| 2024-09-30 | 929.00 | 929.00 | 841.00 | 850.00 | 4,250.00 | 191,127 |
| 2024-09-27 | 850.00 | 940.00 | 841.00 | 933.00 | 4,665.00 | 432,029 |
| 2024-09-26 | 809.00 | 845.00 | 809.00 | 845.00 | 4,225.00 | 89,590 |
| 2024-09-25 | 799.00 | 834.00 | 798.00 | 817.00 | 4,085.00 | 150,750 |
| 2024-09-24 | 763.00 | 799.00 | 762.00 | 799.00 | 3,995.00 | 101,387 |
| 2024-09-23 | 785.00 | 796.00 | 755.00 | 766.00 | 3,830.00 | 90,950 |
| 2024-09-20 | 787.00 | 801.00 | 781.00 | 785.00 | 3,925.00 | 48,619 |
| 2024-09-19 | 832.00 | 832.00 | 775.00 | 786.00 | 3,930.00 | 116,574 |
| 2024-09-13 | 844.00 | 848.00 | 785.00 | 820.00 | 4,100.00 | 222,572 |
| 2024-09-12 | 810.00 | 840.00 | 810.00 | 839.00 | 4,195.00 | 79,331 |
| 2024-09-11 | 810.00 | 823.00 | 800.00 | 808.00 | 4,040.00 | 74,217 |
| 2024-09-10 | 828.00 | 839.00 | 806.00 | 808.00 | 4,040.00 | 94,217 |
| 2024-09-09 | 810.00 | 838.00 | 766.00 | 825.00 | 4,125.00 | 178,699 |
| 2024-09-06 | 860.00 | 882.00 | 821.00 | 825.00 | 4,125.00 | 262,308 |
| 2024-09-05 | 921.00 | 942.00 | 880.00 | 890.00 | 4,450.00 | 223,114 |
| 2024-09-04 | 937.00 | 944.00 | 917.00 | 922.00 | 4,610.00 | 93,769 |
| 2024-09-03 | 990.00 | 993.00 | 956.00 | 958.00 | 4,790.00 | 98,449 |
| 2024-09-02 | 979.00 | 988.00 | 955.00 | 988.00 | 4,940.00 | 73,800 |
| 2024-08-30 | 957.00 | 993.00 | 914.00 | 980.00 | 4,900.00 | 93,521 |
| 2024-08-29 | 993.00 | 998.00 | 952.00 | 967.00 | 4,835.00 | 199,113 |
| 2024-08-28 | 1,001.00 | 1,014.00 | 990.00 | 999.00 | 4,995.00 | 83,759 |
| 2024-08-27 | 1,004.00 | 1,009.00 | 983.00 | 1,007.00 | 5,035.00 | 89,476 |
| 2024-08-26 | 1,010.00 | 1,029.00 | 985.00 | 1,005.00 | 5,025.00 | 251,769 |
| 2024-08-23 | 1,094.00 | 1,094.00 | 1,023.00 | 1,049.00 | 5,245.00 | 103,084 |
| 2024-08-22 | 1,139.00 | 1,145.00 | 1,088.00 | 1,095.00 | 5,475.00 | 46,691 |
| 2024-08-21 | 1,146.00 | 1,149.00 | 1,122.00 | 1,125.00 | 5,625.00 | 41,337 |
| 2024-08-20 | 1,104.00 | 1,158.00 | 1,104.00 | 1,146.00 | 5,730.00 | 66,080 |
| 2024-08-19 | 1,129.00 | 1,134.00 | 1,097.00 | 1,104.00 | 5,520.00 | 60,614 |
| 2024-08-16 | 1,168.00 | 1,170.00 | 1,123.00 | 1,129.00 | 5,645.00 | 89,109 |
| 2024-08-14 | 1,148.00 | 1,176.00 | 1,143.00 | 1,167.00 | 5,835.00 | 59,521 |
| 2024-08-13 | 1,139.00 | 1,150.00 | 1,115.00 | 1,140.00 | 5,700.00 | 63,308 |
| 2024-08-12 | 1,145.00 | 1,157.00 | 1,136.00 | 1,139.00 | 5,695.00 | 31,161 |
| 2024-08-09 | 1,087.00 | 1,149.00 | 1,087.00 | 1,137.00 | 5,685.00 | 69,777 |
| 2024-08-08 | 1,095.00 | 1,103.00 | 1,050.00 | 1,086.00 | 5,430.00 | 51,570 |
| 2024-08-07 | 1,093.00 | 1,118.00 | 1,072.00 | 1,105.00 | 5,525.00 | 77,437 |
| 2024-08-06 | 1,025.00 | 1,101.00 | 1,010.00 | 1,093.00 | 5,465.00 | 161,248 |
| 2024-08-05 | 1,150.00 | 1,165.00 | 960.00 | 1,030.00 | 5,150.00 | 320,538 |
| 2024-08-02 | 1,190.00 | 1,210.00 | 1,173.00 | 1,174.00 | 5,870.00 | 106,561 |
| 2024-08-01 | 1,183.00 | 1,228.00 | 1,183.00 | 1,218.00 | 6,090.00 | 99,769 |
| 2024-07-31 | 1,230.00 | 1,300.00 | 1,183.00 | 1,194.00 | 5,970.00 | 302,311 |
| 2024-07-30 | 1,199.00 | 1,207.00 | 1,176.00 | 1,186.00 | 5,930.00 | 67,946 |
| 2024-07-29 | 1,194.00 | 1,212.00 | 1,186.00 | 1,197.00 | 5,985.00 | 56,895 |
| 2024-07-26 | 1,200.00 | 1,217.00 | 1,187.00 | 1,194.00 | 5,970.00 | 44,722 |
| 2024-07-25 | 1,210.00 | 1,219.00 | 1,177.00 | 1,200.00 | 6,000.00 | 155,334 |
| 2024-07-24 | 1,205.00 | 1,232.00 | 1,205.00 | 1,219.00 | 6,095.00 | 54,339 |
| 2024-07-23 | 1,220.00 | 1,240.00 | 1,207.00 | 1,215.00 | 6,075.00 | 95,813 |
| 2024-07-22 | 1,241.00 | 1,250.00 | 1,210.00 | 1,218.00 | 6,090.00 | 102,866 |
| 2024-07-19 | 1,231.00 | 1,244.00 | 1,217.00 | 1,241.00 | 6,205.00 | 56,786 |
| 2024-07-18 | 1,235.00 | 1,245.00 | 1,209.00 | 1,231.00 | 6,155.00 | 89,160 |
| 2024-07-17 | 1,292.00 | 1,292.00 | 1,248.00 | 1,252.00 | 6,260.00 | 202,057 |
| 2024-07-16 | 1,297.00 | 1,306.00 | 1,275.00 | 1,289.00 | 6,445.00 | 85,112 |
| 2024-07-15 | 1,290.00 | 1,310.00 | 1,285.00 | 1,298.00 | 6,490.00 | 111,179 |
| 2024-07-12 | 1,300.00 | 1,347.00 | 1,278.00 | 1,298.00 | 6,490.00 | 165,259 |
| 2024-07-11 | 1,370.00 | 1,372.00 | 1,294.00 | 1,305.00 | 6,525.00 | 364,504 |
| 2024-07-10 | 1,363.00 | 1,444.00 | 1,340.00 | 1,370.00 | 6,850.00 | 509,391 |
| 2024-07-09 | 1,260.00 | 1,418.00 | 1,260.00 | 1,363.00 | 6,815.00 | 1,158,806 |
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.