Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 1,670.00 | 1,676.00 | 1,646.00 | 1,661.00 | 8,305.00 | 12,711 |
| 2025-07-04 | 1,660.00 | 1,695.00 | 1,632.00 | 1,660.00 | 8,300.00 | 17,512 |
| 2025-07-03 | 1,641.00 | 1,680.00 | 1,621.00 | 1,660.00 | 8,300.00 | 14,162 |
| 2025-07-02 | 1,606.00 | 1,656.00 | 1,606.00 | 1,645.00 | 8,225.00 | 17,971 |
| 2025-07-01 | 1,580.00 | 1,640.00 | 1,577.00 | 1,617.00 | 8,085.00 | 18,430 |
| 2025-06-30 | 1,579.00 | 1,608.00 | 1,548.00 | 1,580.00 | 7,900.00 | 12,686 |
| 2025-06-27 | 1,632.00 | 1,640.00 | 1,576.00 | 1,579.00 | 7,895.00 | 15,571 |
| 2025-06-26 | 1,666.00 | 1,679.00 | 1,622.00 | 1,640.00 | 8,200.00 | 11,662 |
| 2025-06-25 | 1,635.00 | 1,659.00 | 1,635.00 | 1,652.00 | 8,260.00 | 23,522 |
| 2025-06-24 | 1,636.00 | 1,663.00 | 1,612.00 | 1,627.00 | 8,135.00 | 19,589 |
| 2025-06-23 | 1,640.00 | 1,650.00 | 1,620.00 | 1,636.00 | 8,180.00 | 7,851 |
| 2025-06-20 | 1,690.00 | 1,690.00 | 1,619.00 | 1,630.00 | 8,150.00 | 23,956 |
| 2025-06-19 | 1,681.00 | 1,719.00 | 1,670.00 | 1,690.00 | 8,450.00 | 5,691 |
| 2025-06-18 | 1,680.00 | 1,698.00 | 1,676.00 | 1,690.00 | 8,450.00 | 8,503 |
| 2025-06-17 | 1,702.00 | 1,731.00 | 1,670.00 | 1,676.00 | 8,380.00 | 14,009 |
| 2025-06-16 | 1,683.00 | 1,720.00 | 1,680.00 | 1,718.00 | 8,590.00 | 13,147 |
| 2025-06-13 | 1,760.00 | 1,816.00 | 1,673.00 | 1,682.00 | 8,410.00 | 28,165 |
| 2025-06-12 | 1,795.00 | 1,826.00 | 1,736.00 | 1,758.00 | 8,790.00 | 44,099 |
| 2025-06-11 | 1,616.00 | 1,866.00 | 1,616.00 | 1,800.00 | 9,000.00 | 204,414 |
| 2025-06-10 | 1,544.00 | 1,672.00 | 1,544.00 | 1,615.00 | 8,075.00 | 47,931 |
| 2025-06-09 | 1,509.00 | 1,545.00 | 1,507.00 | 1,544.00 | 7,720.00 | 27,147 |
| 2025-06-05 | 1,468.00 | 1,519.00 | 1,468.00 | 1,500.00 | 7,500.00 | 14,575 |
| 2025-06-04 | 1,465.00 | 1,480.00 | 1,465.00 | 1,475.00 | 7,375.00 | 12,847 |
| 2025-06-02 | 1,443.00 | 1,465.00 | 1,435.00 | 1,464.00 | 7,320.00 | 16,453 |
| 2025-05-30 | 1,431.00 | 1,485.00 | 1,425.00 | 1,455.00 | 7,275.00 | 28,832 |
| 2025-05-29 | 1,423.00 | 1,470.00 | 1,409.00 | 1,440.00 | 7,200.00 | 28,940 |
| 2025-05-28 | 1,416.00 | 1,433.00 | 1,400.00 | 1,424.00 | 7,120.00 | 14,091 |
| 2025-05-27 | 1,370.00 | 1,414.00 | 1,349.00 | 1,413.00 | 7,065.00 | 21,216 |
| 2025-05-26 | 1,369.00 | 1,386.00 | 1,337.00 | 1,370.00 | 6,850.00 | 9,792 |
| 2025-05-23 | 1,375.00 | 1,396.00 | 1,340.00 | 1,369.00 | 6,845.00 | 11,885 |
| 2025-05-22 | 1,382.00 | 1,388.00 | 1,359.00 | 1,360.00 | 6,800.00 | 6,639 |
| 2025-05-21 | 1,392.00 | 1,399.00 | 1,374.00 | 1,379.00 | 6,895.00 | 8,313 |
| 2025-05-20 | 1,388.00 | 1,409.00 | 1,381.00 | 1,389.00 | 6,945.00 | 5,752 |
| 2025-05-19 | 1,413.00 | 1,413.00 | 1,381.00 | 1,388.00 | 6,940.00 | 4,169 |
| 2025-05-16 | 1,415.00 | 1,420.00 | 1,400.00 | 1,410.00 | 7,050.00 | 8,446 |
| 2025-05-15 | 1,380.00 | 1,419.00 | 1,367.00 | 1,415.00 | 7,075.00 | 21,253 |
| 2025-05-14 | 1,360.00 | 1,382.00 | 1,348.00 | 1,380.00 | 6,900.00 | 19,813 |
| 2025-05-13 | 1,349.00 | 1,359.00 | 1,340.00 | 1,355.00 | 6,775.00 | 9,715 |
| 2025-05-12 | 1,346.00 | 1,349.00 | 1,329.00 | 1,349.00 | 6,745.00 | 4,333 |
| 2025-05-09 | 1,353.00 | 1,353.00 | 1,319.00 | 1,332.00 | 6,660.00 | 3,079 |
| 2025-05-08 | 1,326.00 | 1,345.00 | 1,309.00 | 1,336.00 | 6,680.00 | 6,328 |
| 2025-05-07 | 1,320.00 | 1,327.00 | 1,311.00 | 1,318.00 | 6,590.00 | 4,273 |
| 2025-05-02 | 1,338.00 | 1,370.00 | 1,316.00 | 1,326.00 | 6,630.00 | 6,940 |
| 2025-04-30 | 1,346.00 | 1,379.00 | 1,339.00 | 1,339.00 | 6,695.00 | 4,088 |
| 2025-04-29 | 1,346.00 | 1,370.00 | 1,346.00 | 1,363.00 | 6,815.00 | 2,935 |
| 2025-04-28 | 1,379.00 | 1,380.00 | 1,349.00 | 1,360.00 | 6,800.00 | 10,977 |
| 2025-04-25 | 1,279.00 | 1,380.00 | 1,273.00 | 1,373.00 | 6,865.00 | 59,341 |
| 2025-04-24 | 1,280.00 | 1,293.00 | 1,270.00 | 1,273.00 | 6,365.00 | 10,643 |
| 2025-04-23 | 1,258.00 | 1,282.00 | 1,251.00 | 1,280.00 | 6,400.00 | 13,821 |
| 2025-04-22 | 1,248.00 | 1,263.00 | 1,234.00 | 1,253.00 | 6,265.00 | 6,859 |
| 2025-04-21 | 1,240.00 | 1,254.00 | 1,240.00 | 1,251.00 | 6,255.00 | 5,315 |
| 2025-04-18 | 1,245.00 | 1,247.00 | 1,230.00 | 1,241.00 | 6,205.00 | 7,103 |
| 2025-04-17 | 1,218.00 | 1,251.00 | 1,166.00 | 1,245.00 | 6,225.00 | 39,903 |
| 2025-04-16 | 1,230.00 | 1,230.00 | 1,197.00 | 1,219.00 | 6,095.00 | 16,964 |
| 2025-04-15 | 1,194.00 | 1,209.00 | 1,190.00 | 1,208.00 | 6,040.00 | 4,335 |
| 2025-04-14 | 1,188.00 | 1,196.00 | 1,178.00 | 1,190.00 | 5,950.00 | 13,603 |
| 2025-04-11 | 1,197.00 | 1,198.00 | 1,177.00 | 1,188.00 | 5,940.00 | 10,281 |
| 2025-04-10 | 1,195.00 | 1,201.00 | 1,176.00 | 1,192.00 | 5,960.00 | 16,272 |
| 2025-04-09 | 1,180.00 | 1,195.00 | 1,159.00 | 1,180.00 | 5,900.00 | 8,919 |
| 2025-04-08 | 1,190.00 | 1,200.00 | 1,181.00 | 1,194.00 | 5,970.00 | 7,385 |
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.