Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 1,694.00 | 1,714.00 | 1,682.00 | 1,707.00 | 8,535.00 | 10,304 |
| 2025-09-30 | 1,700.00 | 1,730.00 | 1,688.00 | 1,694.00 | 8,470.00 | 7,936 |
| 2025-09-29 | 1,692.00 | 1,718.00 | 1,692.00 | 1,695.00 | 8,475.00 | 4,479 |
| 2025-09-26 | 1,710.00 | 1,724.00 | 1,690.00 | 1,712.00 | 8,560.00 | 14,189 |
| 2025-09-25 | 1,710.00 | 1,718.00 | 1,694.00 | 1,706.00 | 8,530.00 | 5,149 |
| 2025-09-24 | 1,695.00 | 1,710.00 | 1,684.00 | 1,703.00 | 8,515.00 | 15,639 |
| 2025-09-23 | 1,698.00 | 1,703.00 | 1,681.00 | 1,695.00 | 8,475.00 | 4,667 |
| 2025-09-22 | 1,719.00 | 1,723.00 | 1,675.00 | 1,698.00 | 8,490.00 | 19,691 |
| 2025-09-19 | 1,693.00 | 1,715.00 | 1,691.00 | 1,710.00 | 8,550.00 | 10,915 |
| 2025-09-18 | 1,713.00 | 1,713.00 | 1,692.00 | 1,692.00 | 8,460.00 | 7,412 |
| 2025-09-17 | 1,711.00 | 1,720.00 | 1,695.00 | 1,713.00 | 8,565.00 | 8,387 |
| 2025-09-16 | 1,712.00 | 1,720.00 | 1,697.00 | 1,715.00 | 8,575.00 | 4,399 |
| 2025-09-15 | 1,702.00 | 1,723.00 | 1,697.00 | 1,712.00 | 8,560.00 | 3,215 |
| 2025-09-12 | 1,726.00 | 1,743.00 | 1,684.00 | 1,701.00 | 8,505.00 | 32,991 |
| 2025-09-11 | 1,742.00 | 1,743.00 | 1,719.00 | 1,726.00 | 8,630.00 | 5,158 |
| 2025-09-10 | 1,702.00 | 1,772.00 | 1,698.00 | 1,747.00 | 8,735.00 | 19,264 |
| 2025-09-09 | 1,723.00 | 1,740.00 | 1,700.00 | 1,701.00 | 8,505.00 | 10,494 |
| 2025-09-08 | 1,759.00 | 1,759.00 | 1,715.00 | 1,716.00 | 8,580.00 | 6,487 |
| 2025-09-05 | 1,730.00 | 1,754.00 | 1,716.00 | 1,734.00 | 8,670.00 | 7,716 |
| 2025-09-04 | 1,749.00 | 1,754.00 | 1,715.00 | 1,730.00 | 8,650.00 | 11,873 |
| 2025-09-03 | 1,711.00 | 1,730.00 | 1,653.00 | 1,722.00 | 8,610.00 | 11,627 |
| 2025-09-02 | 1,699.00 | 1,716.00 | 1,686.00 | 1,712.00 | 8,560.00 | 11,079 |
| 2025-09-01 | 1,719.00 | 1,723.00 | 1,699.00 | 1,699.00 | 8,495.00 | 8,730 |
| 2025-08-29 | 1,710.00 | 1,743.00 | 1,691.00 | 1,720.00 | 8,600.00 | 29,867 |
| 2025-08-28 | 1,740.00 | 1,745.00 | 1,717.00 | 1,729.00 | 8,645.00 | 7,764 |
| 2025-08-27 | 1,744.00 | 1,762.00 | 1,714.00 | 1,740.00 | 8,700.00 | 22,143 |
| 2025-08-26 | 1,700.00 | 1,753.00 | 1,690.00 | 1,727.00 | 8,635.00 | 24,742 |
| 2025-08-25 | 1,682.00 | 1,747.00 | 1,674.00 | 1,709.00 | 8,545.00 | 37,770 |
| 2025-08-22 | 1,682.00 | 1,705.00 | 1,651.00 | 1,683.00 | 8,415.00 | 12,502 |
| 2025-08-21 | 1,673.00 | 1,700.00 | 1,662.00 | 1,679.00 | 8,395.00 | 5,861 |
| 2025-08-20 | 1,665.00 | 1,700.00 | 1,637.00 | 1,684.00 | 8,420.00 | 18,118 |
| 2025-08-19 | 1,661.00 | 1,719.00 | 1,650.00 | 1,682.00 | 8,410.00 | 25,706 |
| 2025-08-18 | 1,634.00 | 1,695.00 | 1,620.00 | 1,667.00 | 8,335.00 | 27,936 |
| 2025-08-14 | 1,644.00 | 1,644.00 | 1,625.00 | 1,640.00 | 8,200.00 | 4,242 |
| 2025-08-13 | 1,617.00 | 1,645.00 | 1,617.00 | 1,644.00 | 8,220.00 | 9,296 |
| 2025-08-12 | 1,614.00 | 1,654.00 | 1,610.00 | 1,633.00 | 8,165.00 | 28,193 |
| 2025-08-11 | 1,665.00 | 1,668.00 | 1,615.00 | 1,633.00 | 8,165.00 | 27,719 |
| 2025-08-08 | 1,598.00 | 1,690.00 | 1,587.00 | 1,624.00 | 8,120.00 | 12,486 |
| 2025-08-07 | 1,652.00 | 1,652.00 | 1,523.00 | 1,598.00 | 7,990.00 | 20,102 |
| 2025-08-06 | 1,589.00 | 1,650.00 | 1,589.00 | 1,646.00 | 8,230.00 | 7,554 |
| 2025-08-05 | 1,637.00 | 1,640.00 | 1,599.00 | 1,613.00 | 8,065.00 | 26,516 |
| 2025-08-04 | 1,583.00 | 1,641.00 | 1,581.00 | 1,639.00 | 8,195.00 | 23,992 |
| 2025-08-01 | 1,609.00 | 1,630.00 | 1,571.00 | 1,602.00 | 8,010.00 | 26,434 |
| 2025-07-31 | 1,582.00 | 1,610.00 | 1,575.00 | 1,609.00 | 8,045.00 | 14,659 |
| 2025-07-30 | 1,600.00 | 1,620.00 | 1,583.00 | 1,585.00 | 7,925.00 | 7,999 |
| 2025-07-29 | 1,569.00 | 1,609.00 | 1,559.00 | 1,593.00 | 7,965.00 | 5,018 |
| 2025-07-28 | 1,574.00 | 1,582.00 | 1,540.00 | 1,569.00 | 7,845.00 | 14,584 |
| 2025-07-25 | 1,591.00 | 1,591.00 | 1,562.00 | 1,574.00 | 7,870.00 | 8,485 |
| 2025-07-24 | 1,634.00 | 1,634.00 | 1,580.00 | 1,591.00 | 7,955.00 | 11,685 |
| 2025-07-23 | 1,590.00 | 1,635.00 | 1,587.00 | 1,634.00 | 8,170.00 | 26,959 |
| 2025-07-22 | 1,675.00 | 1,675.00 | 1,583.00 | 1,625.00 | 8,125.00 | 29,935 |
| 2025-07-21 | 1,652.00 | 1,681.00 | 1,642.00 | 1,661.00 | 8,305.00 | 6,779 |
| 2025-07-18 | 1,671.00 | 1,697.00 | 1,629.00 | 1,652.00 | 8,260.00 | 23,637 |
| 2025-07-17 | 1,688.00 | 1,698.00 | 1,655.00 | 1,662.00 | 8,310.00 | 15,920 |
| 2025-07-16 | 1,717.00 | 1,717.00 | 1,661.00 | 1,688.00 | 8,440.00 | 23,850 |
| 2025-07-15 | 1,747.00 | 1,747.00 | 1,688.00 | 1,717.00 | 8,585.00 | 32,324 |
| 2025-07-14 | 1,732.00 | 1,750.00 | 1,716.00 | 1,748.00 | 8,740.00 | 16,665 |
| 2025-07-11 | 1,721.00 | 1,738.00 | 1,702.00 | 1,732.00 | 8,660.00 | 28,408 |
| 2025-07-10 | 1,701.00 | 1,738.00 | 1,701.00 | 1,722.00 | 8,610.00 | 29,246 |
| 2025-07-09 | 1,692.00 | 1,695.00 | 1,665.00 | 1,695.00 | 8,475.00 | 14,710 |
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.