See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.96▲ 0.49%
← 000180.KO stock page

Sungchang Hold historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-292,940.002,975.002,880.002,910.0014,550.00227,524
2022-04-283,025.003,030.002,870.002,935.0014,675.00341,699
2022-04-272,845.003,000.002,810.002,955.0014,775.001,106,659
2022-04-262,885.002,890.002,780.002,855.0014,275.00291,632
2022-04-252,705.002,910.002,660.002,830.0014,150.00864,831
2022-04-222,570.002,730.002,560.002,705.0013,525.00154,223
2022-04-212,630.002,680.002,575.002,600.0013,000.0072,505
2022-04-202,590.002,650.002,560.002,625.0013,125.0052,942
2022-04-192,560.002,585.002,540.002,575.0012,875.0023,761
2022-04-182,525.002,575.002,515.002,570.0012,850.0025,631
2022-04-152,510.002,535.002,505.002,525.0012,625.0024,479
2022-04-142,505.002,520.002,485.002,510.0012,550.0023,803
2022-04-132,465.002,520.002,460.002,505.0012,525.0031,270
2022-04-122,425.002,475.002,425.002,470.0012,350.0033,016
2022-04-112,500.002,535.002,470.002,490.0012,450.0029,028
2022-04-082,560.002,565.002,370.002,490.0012,450.00130,315
2022-04-072,600.002,600.002,530.002,530.0012,650.0050,676
2022-04-062,660.002,660.002,595.002,610.0013,050.0046,141
2022-04-052,655.002,700.002,625.002,670.0013,350.0065,453
2022-04-042,585.002,645.002,565.002,645.0013,225.0056,262
2022-04-012,610.002,620.002,570.002,570.0012,850.0044,108
2022-03-312,680.002,680.002,590.002,620.0013,100.0086,489
2022-03-302,695.002,695.002,595.002,600.0013,000.00129,690
2022-03-292,680.002,760.002,635.002,695.0013,475.00191,692
2022-03-282,655.002,715.002,615.002,655.0013,275.00332,387
2022-03-252,620.002,620.002,570.002,580.0012,900.0095,283
2022-03-242,640.002,655.002,540.002,595.0012,975.00211,414
2022-03-232,535.002,565.002,500.002,540.0012,700.0055,963
2022-03-222,510.002,570.002,505.002,520.0012,600.0036,948
2022-03-212,515.002,570.002,495.002,535.0012,675.0064,632
2022-03-182,520.002,530.002,495.002,515.0012,575.0035,199
2022-03-172,515.002,535.002,485.002,515.0012,575.0057,578
2022-03-162,450.002,520.002,450.002,495.0012,475.0055,326
2022-03-152,485.002,485.002,425.002,450.0012,250.0042,344
2022-03-142,525.002,530.002,450.002,490.0012,450.0064,775
2022-03-112,485.002,565.002,460.002,510.0012,550.00164,057
2022-03-102,445.002,485.002,420.002,460.0012,300.0063,041
2022-03-082,475.002,560.002,415.002,425.0012,125.00304,084
2022-03-072,450.002,690.002,440.002,475.0012,375.001,288,180
2022-03-042,375.002,440.002,350.002,415.0012,075.00107,103
2022-03-032,280.002,460.002,260.002,385.0011,925.00364,634
2022-03-022,230.002,265.002,220.002,260.0011,300.0020,600
2022-02-282,240.002,260.002,230.002,235.0011,175.0020,311
2022-02-252,220.002,270.002,215.002,235.0011,175.0024,271
2022-02-242,250.002,250.002,185.002,195.0010,975.0072,135
2022-02-232,245.002,265.002,230.002,260.0011,300.0056,338
2022-02-222,260.002,280.002,225.002,240.0011,200.0018,678
2022-02-212,300.002,300.002,260.002,290.0011,450.009,171
2022-02-182,295.002,320.002,260.002,300.0011,500.008,884
2022-02-172,350.002,365.002,275.002,310.0011,550.0040,230
2022-02-162,310.002,350.002,300.002,340.0011,700.0021,216
2022-02-152,235.002,310.002,235.002,275.0011,375.0020,067
2022-02-142,320.002,325.002,245.002,255.0011,275.0037,547
2022-02-112,390.002,390.002,325.002,345.0011,725.0025,369
2022-02-102,395.002,430.002,390.002,400.0012,000.0026,472
2022-02-092,400.002,415.002,390.002,395.0011,975.0026,140
2022-02-082,380.002,440.002,355.002,370.0011,850.0035,833
2022-02-072,390.002,405.002,360.002,390.0011,950.0026,692
2022-02-042,345.002,395.002,340.002,395.0011,975.0033,928
2022-02-032,275.002,350.002,270.002,350.0011,750.0025,761
← NewerPage 19 of 21 · 1,210 trading daysOlder →

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.