Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1,451.00 | 1,495.00 | 1,447.00 | 1,495.00 | 7,475.00 | 28,512 |
| 2026-03-31 | 1,469.00 | 1,469.00 | 1,427.00 | 1,437.00 | 7,185.00 | 20,098 |
| 2026-03-30 | 1,471.00 | 1,471.00 | 1,434.00 | 1,452.00 | 7,260.00 | 15,867 |
| 2026-03-27 | 1,485.00 | 1,487.00 | 1,451.00 | 1,467.00 | 7,335.00 | 24,103 |
| 2026-03-26 | 1,502.00 | 1,515.00 | 1,484.00 | 1,484.00 | 7,420.00 | 19,691 |
| 2026-03-25 | 1,484.00 | 1,520.00 | 1,460.00 | 1,502.00 | 7,510.00 | 30,359 |
| 2026-03-24 | 1,509.00 | 1,509.00 | 1,444.00 | 1,470.00 | 7,350.00 | 24,601 |
| 2026-03-23 | 1,574.00 | 1,580.00 | 1,469.00 | 1,469.00 | 7,345.00 | 44,298 |
| 2026-03-20 | 1,510.00 | 1,579.00 | 1,485.00 | 1,574.00 | 7,870.00 | 69,232 |
| 2026-03-19 | 1,528.00 | 1,529.00 | 1,491.00 | 1,509.00 | 7,545.00 | 32,078 |
| 2026-03-18 | 1,509.00 | 1,539.00 | 1,490.00 | 1,529.00 | 7,645.00 | 28,748 |
| 2026-03-17 | 1,512.00 | 1,522.00 | 1,480.00 | 1,480.00 | 7,400.00 | 27,814 |
| 2026-03-16 | 1,545.00 | 1,549.00 | 1,511.00 | 1,511.00 | 7,555.00 | 23,913 |
| 2026-03-13 | 1,520.00 | 1,576.00 | 1,520.00 | 1,544.00 | 7,720.00 | 25,421 |
| 2026-03-12 | 1,524.00 | 1,565.00 | 1,523.00 | 1,535.00 | 7,675.00 | 31,576 |
| 2026-03-11 | 1,533.00 | 1,552.00 | 1,508.00 | 1,524.00 | 7,620.00 | 19,542 |
| 2026-03-10 | 1,554.00 | 1,566.00 | 1,507.00 | 1,520.00 | 7,600.00 | 28,957 |
| 2026-03-09 | 1,567.00 | 1,567.00 | 1,490.00 | 1,526.00 | 7,630.00 | 31,588 |
| 2026-03-06 | 1,550.00 | 1,599.00 | 1,532.00 | 1,580.00 | 7,900.00 | 20,577 |
| 2026-03-05 | 1,546.00 | 1,576.00 | 1,544.00 | 1,560.00 | 7,800.00 | 39,966 |
| 2026-03-04 | 1,575.00 | 1,624.00 | 1,464.00 | 1,540.00 | 7,700.00 | 61,103 |
| 2026-03-03 | 1,653.00 | 1,667.00 | 1,623.00 | 1,630.00 | 8,150.00 | 32,507 |
| 2026-02-27 | 1,747.00 | 1,747.00 | 1,651.00 | 1,667.00 | 8,335.00 | 51,980 |
| 2026-02-26 | 1,760.00 | 1,773.00 | 1,708.00 | 1,712.00 | 8,560.00 | 40,092 |
| 2026-02-25 | 1,783.00 | 1,783.00 | 1,728.00 | 1,740.00 | 8,700.00 | 43,224 |
| 2026-02-24 | 1,722.00 | 1,780.00 | 1,702.00 | 1,778.00 | 8,890.00 | 42,397 |
| 2026-02-23 | 1,777.00 | 1,810.00 | 1,720.00 | 1,722.00 | 8,610.00 | 53,526 |
| 2026-02-20 | 1,810.00 | 1,812.00 | 1,753.00 | 1,773.00 | 8,865.00 | 107,043 |
| 2026-02-19 | 1,684.00 | 1,825.00 | 1,683.00 | 1,807.00 | 9,035.00 | 234,742 |
| 2026-02-13 | 1,562.00 | 1,849.00 | 1,557.00 | 1,699.00 | 8,495.00 | 297,612 |
| 2026-02-12 | 1,550.00 | 1,587.00 | 1,537.00 | 1,562.00 | 7,810.00 | 56,883 |
| 2026-02-11 | 1,525.00 | 1,563.00 | 1,499.00 | 1,557.00 | 7,785.00 | 85,837 |
| 2026-02-10 | 1,483.00 | 1,513.00 | 1,483.00 | 1,506.00 | 7,530.00 | 23,761 |
| 2026-02-09 | 1,532.00 | 1,560.00 | 1,472.00 | 1,495.00 | 7,475.00 | 39,365 |
| 2026-02-06 | 1,483.00 | 1,519.00 | 1,456.00 | 1,509.00 | 7,545.00 | 37,496 |
| 2026-02-05 | 1,501.00 | 1,578.00 | 1,501.00 | 1,505.00 | 7,525.00 | 125,789 |
| 2026-02-04 | 1,400.00 | 1,523.00 | 1,388.00 | 1,501.00 | 7,505.00 | 82,512 |
| 2026-02-03 | 1,371.00 | 1,401.00 | 1,371.00 | 1,396.00 | 6,980.00 | 45,080 |
| 2026-02-02 | 1,392.00 | 1,392.00 | 1,367.00 | 1,368.00 | 6,840.00 | 16,164 |
| 2026-01-30 | 1,406.00 | 1,406.00 | 1,383.00 | 1,383.00 | 6,915.00 | 23,588 |
| 2026-01-29 | 1,420.00 | 1,420.00 | 1,381.00 | 1,406.00 | 7,030.00 | 32,417 |
| 2026-01-28 | 1,427.00 | 1,427.00 | 1,407.00 | 1,413.00 | 7,065.00 | 17,723 |
| 2026-01-27 | 1,458.00 | 1,458.00 | 1,406.00 | 1,427.00 | 7,135.00 | 20,059 |
| 2026-01-26 | 1,421.00 | 1,445.00 | 1,411.00 | 1,443.00 | 7,215.00 | 7,972 |
| 2026-01-23 | 1,386.00 | 1,425.00 | 1,386.00 | 1,421.00 | 7,105.00 | 18,861 |
| 2026-01-22 | 1,390.00 | 1,410.00 | 1,368.00 | 1,389.00 | 6,945.00 | 12,582 |
| 2026-01-21 | 1,395.00 | 1,395.00 | 1,360.00 | 1,385.00 | 6,925.00 | 24,689 |
| 2026-01-20 | 1,392.00 | 1,418.00 | 1,389.00 | 1,395.00 | 6,975.00 | 31,646 |
| 2026-01-19 | 1,404.00 | 1,404.00 | 1,377.00 | 1,392.00 | 6,960.00 | 18,727 |
| 2026-01-16 | 1,480.00 | 1,480.00 | 1,385.00 | 1,394.00 | 6,970.00 | 30,033 |
| 2026-01-15 | 1,401.00 | 1,419.00 | 1,383.00 | 1,400.00 | 7,000.00 | 17,817 |
| 2026-01-14 | 1,389.00 | 1,407.00 | 1,369.00 | 1,407.00 | 7,035.00 | 54,006 |
| 2026-01-13 | 1,402.00 | 1,412.00 | 1,380.00 | 1,389.00 | 6,945.00 | 20,144 |
| 2026-01-12 | 1,397.00 | 1,450.00 | 1,387.00 | 1,413.00 | 7,065.00 | 41,854 |
| 2026-01-09 | 1,417.00 | 1,418.00 | 1,385.00 | 1,400.00 | 7,000.00 | 10,673 |
| 2026-01-08 | 1,410.00 | 1,410.00 | 1,372.00 | 1,397.00 | 6,985.00 | 21,340 |
| 2026-01-07 | 1,445.00 | 1,445.00 | 1,394.00 | 1,404.00 | 7,020.00 | 14,300 |
| 2026-01-06 | 1,465.00 | 1,465.00 | 1,420.00 | 1,421.00 | 7,105.00 | 14,203 |
| 2026-01-05 | 1,495.00 | 1,495.00 | 1,446.00 | 1,446.00 | 7,230.00 | 14,683 |
| 2026-01-02 | 1,517.00 | 1,518.00 | 1,483.00 | 1,485.00 | 7,425.00 | 12,987 |
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.