Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,010.00 | 5,130.00 | 5,000.00 | 5,000.00 | 5,000.00 | 19,889 |
| 2026-07-16 | 5,030.00 | 5,190.00 | 4,995.00 | 5,010.00 | 5,010.00 | 32,437 |
| 2026-07-15 | 5,000.00 | 5,030.00 | 4,900.00 | 5,030.00 | 5,030.00 | 10,153 |
| 2026-07-14 | 4,975.00 | 4,975.00 | 4,845.00 | 4,945.00 | 4,945.00 | 10,411 |
| 2026-07-13 | 4,950.00 | 5,040.00 | 4,900.00 | 4,975.00 | 4,975.00 | 9,057 |
| 2026-07-10 | 4,970.00 | 5,340.00 | 4,710.00 | 4,945.00 | 4,945.00 | 13,946 |
| 2026-07-09 | 4,860.00 | 4,945.00 | 4,790.00 | 4,800.00 | 4,800.00 | 11,885 |
| 2026-07-08 | 5,080.00 | 5,080.00 | 4,880.00 | 4,900.00 | 4,900.00 | 21,584 |
| 2026-07-07 | 5,010.00 | 5,070.00 | 4,920.00 | 5,040.00 | 5,040.00 | 12,764 |
| 2026-07-06 | 4,950.00 | 5,120.00 | 4,865.00 | 5,010.00 | 5,010.00 | 8,945 |
| 2026-07-03 | 4,920.00 | 5,050.00 | 4,765.00 | 4,900.00 | 4,900.00 | 24,658 |
| 2026-07-02 | 4,760.00 | 5,090.00 | 4,615.00 | 4,865.00 | 4,865.00 | 19,462 |
| 2026-07-01 | 4,770.00 | 4,935.00 | 4,710.00 | 4,795.00 | 4,795.00 | 21,115 |
| 2026-06-30 | 4,840.00 | 4,915.00 | 4,660.00 | 4,730.00 | 4,730.00 | 28,064 |
| 2026-06-29 | 4,400.00 | 5,000.00 | 4,400.00 | 4,915.00 | 4,915.00 | 29,844 |
| 2026-06-26 | 4,615.00 | 4,615.00 | 4,395.00 | 4,450.00 | 4,450.00 | 27,836 |
| 2026-06-25 | 4,705.00 | 4,765.00 | 4,580.00 | 4,580.00 | 4,580.00 | 26,635 |
| 2026-06-24 | 4,855.00 | 4,855.00 | 4,645.00 | 4,660.00 | 4,660.00 | 25,021 |
| 2026-06-23 | 5,100.00 | 5,200.00 | 4,785.00 | 4,800.00 | 4,800.00 | 36,187 |
| 2026-06-22 | 5,200.00 | 5,200.00 | 4,995.00 | 5,060.00 | 5,060.00 | 13,162 |
| 2026-06-19 | 5,100.00 | 5,340.00 | 4,960.00 | 5,210.00 | 5,210.00 | 18,456 |
| 2026-06-18 | 5,160.00 | 5,380.00 | 5,030.00 | 5,170.00 | 5,170.00 | 11,423 |
| 2026-06-17 | 5,160.00 | 5,280.00 | 5,130.00 | 5,230.00 | 5,230.00 | 6,811 |
| 2026-06-16 | 5,100.00 | 5,190.00 | 5,100.00 | 5,190.00 | 5,190.00 | 6,459 |
| 2026-06-15 | 5,170.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 14,503 |
| 2026-06-12 | 5,010.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | 16,597 |
| 2026-06-11 | 4,955.00 | 5,050.00 | 4,950.00 | 5,040.00 | 5,040.00 | 15,430 |
| 2026-06-10 | 5,140.00 | 5,180.00 | 4,940.00 | 5,060.00 | 5,060.00 | 22,144 |
| 2026-06-09 | 5,110.00 | 5,170.00 | 5,000.00 | 5,070.00 | 5,070.00 | 21,424 |
| 2026-06-08 | 5,220.00 | 5,250.00 | 4,955.00 | 4,985.00 | 4,985.00 | 16,152 |
| 2026-06-05 | 5,400.00 | 5,490.00 | 5,170.00 | 5,320.00 | 5,320.00 | 11,952 |
| 2026-06-04 | 5,110.00 | 5,400.00 | 5,110.00 | 5,350.00 | 5,350.00 | 21,197 |
| 2026-06-02 | 5,520.00 | 5,620.00 | 5,180.00 | 5,360.00 | 5,360.00 | 28,723 |
| 2026-06-01 | 5,940.00 | 5,940.00 | 5,480.00 | 5,480.00 | 5,480.00 | 28,077 |
| 2026-05-29 | 5,790.00 | 5,890.00 | 5,610.00 | 5,800.00 | 5,800.00 | 9,971 |
| 2026-05-28 | 5,850.00 | 5,880.00 | 5,670.00 | 5,800.00 | 5,800.00 | 9,710 |
| 2026-05-27 | 6,000.00 | 6,010.00 | 5,820.00 | 5,840.00 | 5,840.00 | 19,692 |
| 2026-05-26 | 6,100.00 | 6,200.00 | 5,980.00 | 5,980.00 | 5,980.00 | 12,474 |
| 2026-05-22 | 6,000.00 | 6,180.00 | 5,990.00 | 6,100.00 | 6,100.00 | 4,686 |
| 2026-05-21 | 5,950.00 | 6,200.00 | 5,950.00 | 5,950.00 | 5,950.00 | 7,911 |
| 2026-05-20 | 6,070.00 | 6,080.00 | 5,850.00 | 5,920.00 | 5,920.00 | 24,263 |
| 2026-05-19 | 6,170.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 19,642 |
| 2026-05-18 | 6,110.00 | 6,270.00 | 5,960.00 | 6,200.00 | 6,200.00 | 16,302 |
| 2026-05-15 | 6,330.00 | 6,400.00 | 6,100.00 | 6,110.00 | 6,110.00 | 25,093 |
| 2026-05-14 | 6,140.00 | 6,350.00 | 6,010.00 | 6,320.00 | 6,320.00 | 20,564 |
| 2026-05-13 | 6,280.00 | 6,550.00 | 6,000.00 | 6,090.00 | 6,090.00 | 40,203 |
| 2026-05-12 | 6,530.00 | 6,720.00 | 6,270.00 | 6,340.00 | 6,340.00 | 46,827 |
| 2026-05-11 | 6,850.00 | 6,850.00 | 6,380.00 | 6,630.00 | 6,630.00 | 32,226 |
| 2026-05-08 | 6,860.00 | 7,000.00 | 6,790.00 | 6,850.00 | 6,850.00 | 22,162 |
| 2026-05-07 | 6,850.00 | 6,890.00 | 6,610.00 | 6,860.00 | 6,860.00 | 40,554 |
| 2026-05-06 | 7,150.00 | 7,200.00 | 6,840.00 | 6,850.00 | 6,850.00 | 102,756 |
| 2026-05-04 | 7,450.00 | 7,450.00 | 7,100.00 | 7,150.00 | 7,150.00 | 46,471 |
| 2026-04-30 | 7,280.00 | 7,590.00 | 7,200.00 | 7,200.00 | 7,200.00 | 26,051 |
| 2026-04-29 | 7,310.00 | 7,400.00 | 7,230.00 | 7,280.00 | 7,280.00 | 21,432 |
| 2026-04-28 | 7,180.00 | 7,580.00 | 7,160.00 | 7,310.00 | 7,310.00 | 68,699 |
| 2026-04-27 | 7,260.00 | 7,590.00 | 7,020.00 | 7,130.00 | 7,130.00 | 65,039 |
← NewerPage 2 of 2 · 116 trading days
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.