Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 1,517.00 | 1,518.00 | 1,483.00 | 1,485.00 | 7,425.00 | 12,987 |
| 2025-12-30 | 1,521.00 | 1,551.00 | 1,510.00 | 1,511.00 | 7,555.00 | 18,096 |
| 2025-12-29 | 1,494.00 | 1,530.00 | 1,482.00 | 1,515.00 | 7,575.00 | 23,487 |
| 2025-12-26 | 1,511.00 | 1,517.00 | 1,483.00 | 1,493.00 | 7,465.00 | 16,176 |
| 2025-12-24 | 1,550.00 | 1,554.00 | 1,489.00 | 1,511.00 | 7,555.00 | 11,719 |
| 2025-12-23 | 1,577.00 | 1,577.00 | 1,508.00 | 1,511.00 | 7,555.00 | 12,727 |
| 2025-12-22 | 1,549.00 | 1,553.00 | 1,513.00 | 1,526.00 | 7,630.00 | 11,757 |
| 2025-12-19 | 1,524.00 | 1,533.00 | 1,506.00 | 1,533.00 | 7,665.00 | 7,242 |
| 2025-12-18 | 1,536.00 | 1,549.00 | 1,505.00 | 1,524.00 | 7,620.00 | 21,540 |
| 2025-12-17 | 1,539.00 | 1,550.00 | 1,523.00 | 1,534.00 | 7,670.00 | 11,847 |
| 2025-12-16 | 1,567.00 | 1,570.00 | 1,528.00 | 1,537.00 | 7,685.00 | 10,896 |
| 2025-12-15 | 1,588.00 | 1,592.00 | 1,555.00 | 1,567.00 | 7,835.00 | 21,695 |
| 2025-12-12 | 1,610.00 | 1,662.00 | 1,576.00 | 1,588.00 | 7,940.00 | 88,026 |
| 2025-12-11 | 1,496.00 | 1,574.00 | 1,492.00 | 1,565.00 | 7,825.00 | 36,504 |
| 2025-12-10 | 1,495.00 | 1,499.00 | 1,483.00 | 1,495.00 | 7,475.00 | 3,881 |
| 2025-12-09 | 1,470.00 | 1,531.00 | 1,462.00 | 1,495.00 | 7,475.00 | 20,775 |
| 2025-12-08 | 1,483.00 | 1,489.00 | 1,445.00 | 1,468.00 | 7,340.00 | 13,588 |
| 2025-12-05 | 1,510.00 | 1,510.00 | 1,478.00 | 1,483.00 | 7,415.00 | 11,211 |
| 2025-12-04 | 1,533.00 | 1,540.00 | 1,506.00 | 1,507.00 | 7,535.00 | 17,036 |
| 2025-12-03 | 1,418.00 | 1,546.00 | 1,418.00 | 1,525.00 | 7,625.00 | 52,684 |
| 2025-12-02 | 1,413.00 | 1,421.00 | 1,399.00 | 1,418.00 | 7,090.00 | 11,657 |
| 2025-12-01 | 1,430.00 | 1,431.00 | 1,411.00 | 1,411.00 | 7,055.00 | 6,367 |
| 2025-11-28 | 1,404.00 | 1,465.00 | 1,404.00 | 1,433.00 | 7,165.00 | 18,839 |
| 2025-11-27 | 1,409.00 | 1,418.00 | 1,401.00 | 1,401.00 | 7,005.00 | 7,934 |
| 2025-11-26 | 1,402.00 | 1,413.00 | 1,384.00 | 1,409.00 | 7,045.00 | 7,593 |
| 2025-11-25 | 1,402.00 | 1,403.00 | 1,373.00 | 1,391.00 | 6,955.00 | 7,860 |
| 2025-11-24 | 1,450.00 | 1,459.00 | 1,394.00 | 1,398.00 | 6,990.00 | 21,249 |
| 2025-11-21 | 1,404.00 | 1,478.00 | 1,382.00 | 1,450.00 | 7,250.00 | 39,266 |
| 2025-11-20 | 1,398.00 | 1,415.00 | 1,392.00 | 1,404.00 | 7,020.00 | 8,663 |
| 2025-11-19 | 1,410.00 | 1,420.00 | 1,371.00 | 1,398.00 | 6,990.00 | 10,357 |
| 2025-11-18 | 1,475.00 | 1,475.00 | 1,391.00 | 1,394.00 | 6,970.00 | 6,627 |
| 2025-11-17 | 1,450.00 | 1,460.00 | 1,422.00 | 1,435.00 | 7,175.00 | 6,477 |
| 2025-11-14 | 1,448.00 | 1,479.00 | 1,436.00 | 1,450.00 | 7,250.00 | 11,302 |
| 2025-11-13 | 1,470.00 | 1,472.00 | 1,441.00 | 1,451.00 | 7,255.00 | 8,505 |
| 2025-11-12 | 1,427.00 | 1,480.00 | 1,415.00 | 1,472.00 | 7,360.00 | 19,104 |
| 2025-11-11 | 1,420.00 | 1,430.00 | 1,405.00 | 1,414.00 | 7,070.00 | 16,971 |
| 2025-11-10 | 1,432.00 | 1,435.00 | 1,403.00 | 1,417.00 | 7,085.00 | 14,563 |
| 2025-11-07 | 1,440.00 | 1,449.00 | 1,408.00 | 1,420.00 | 7,100.00 | 9,436 |
| 2025-11-06 | 1,505.00 | 1,510.00 | 1,421.00 | 1,450.00 | 7,250.00 | 14,758 |
| 2025-11-05 | 1,510.00 | 1,510.00 | 1,486.00 | 1,507.00 | 7,535.00 | 15,012 |
| 2025-11-04 | 1,510.00 | 1,560.00 | 1,510.00 | 1,529.00 | 7,645.00 | 5,921 |
| 2025-11-03 | 1,536.00 | 1,542.00 | 1,500.00 | 1,520.00 | 7,600.00 | 13,832 |
| 2025-10-31 | 1,580.00 | 1,581.00 | 1,495.00 | 1,536.00 | 7,680.00 | 16,970 |
| 2025-10-30 | 1,607.00 | 1,609.00 | 1,579.00 | 1,579.00 | 7,895.00 | 11,245 |
| 2025-10-29 | 1,606.00 | 1,611.00 | 1,592.00 | 1,606.00 | 8,030.00 | 31,021 |
| 2025-10-28 | 1,608.00 | 1,613.00 | 1,551.00 | 1,606.00 | 8,030.00 | 19,167 |
| 2025-10-27 | 1,640.00 | 1,640.00 | 1,605.00 | 1,607.00 | 8,035.00 | 5,671 |
| 2025-10-24 | 1,631.00 | 1,631.00 | 1,611.00 | 1,625.00 | 8,125.00 | 6,442 |
| 2025-10-23 | 1,643.00 | 1,643.00 | 1,610.00 | 1,629.00 | 8,145.00 | 6,758 |
| 2025-10-22 | 1,634.00 | 1,639.00 | 1,621.00 | 1,630.00 | 8,150.00 | 13,901 |
| 2025-10-21 | 1,635.00 | 1,637.00 | 1,617.00 | 1,634.00 | 8,170.00 | 7,875 |
| 2025-10-20 | 1,654.00 | 1,654.00 | 1,622.00 | 1,631.00 | 8,155.00 | 5,322 |
| 2025-10-17 | 1,645.00 | 1,655.00 | 1,614.00 | 1,654.00 | 8,270.00 | 15,059 |
| 2025-10-16 | 1,700.00 | 1,700.00 | 1,653.00 | 1,653.00 | 8,265.00 | 16,841 |
| 2025-10-15 | 1,690.00 | 1,694.00 | 1,668.00 | 1,685.00 | 8,425.00 | 57,103 |
| 2025-10-14 | 1,688.00 | 1,703.00 | 1,670.00 | 1,680.00 | 8,400.00 | 15,791 |
| 2025-10-13 | 1,678.00 | 1,691.00 | 1,643.00 | 1,688.00 | 8,440.00 | 23,239 |
| 2025-10-10 | 1,720.00 | 1,720.00 | 1,673.00 | 1,679.00 | 8,395.00 | 11,675 |
| 2025-10-02 | 1,711.00 | 1,713.00 | 1,688.00 | 1,712.00 | 8,560.00 | 20,442 |
| 2025-10-01 | 1,694.00 | 1,714.00 | 1,682.00 | 1,707.00 | 8,535.00 | 10,304 |
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.