Sungchang Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,020.00 | 5,020.00 | 4,710.00 | 4,940.00 | 4,940.00 | 9,669 |
| 2026-10-16 | 4,770.00 | 5,070.00 | 4,725.00 | 4,940.00 | 4,940.00 | 26,702 |
| 2026-10-15 | 4,940.00 | 4,940.00 | 4,695.00 | 4,755.00 | 4,755.00 | 78,210 |
| 2026-10-14 | 4,710.00 | 4,955.00 | 4,660.00 | 4,900.00 | 4,900.00 | 96,313 |
| 2026-10-13 | 4,755.00 | 4,765.00 | 4,590.00 | 4,690.00 | 4,690.00 | 22,260 |
| 2026-10-12 | 4,755.00 | 4,755.00 | 4,660.00 | 4,755.00 | 4,755.00 | 7,878 |
| 2026-10-08 | 4,810.00 | 4,820.00 | 4,750.00 | 4,750.00 | 4,750.00 | 13,225 |
| 2026-10-07 | 4,820.00 | 4,855.00 | 4,795.00 | 4,830.00 | 4,830.00 | 7,432 |
| 2026-10-06 | 4,775.00 | 4,820.00 | 4,770.00 | 4,820.00 | 4,820.00 | 3,458 |
| 2026-10-02 | 4,815.00 | 4,815.00 | 4,735.00 | 4,770.00 | 4,770.00 | 31,882 |
| 2026-10-01 | 4,900.00 | 4,945.00 | 4,800.00 | 4,815.00 | 4,815.00 | 15,479 |
| 2026-09-30 | 5,000.00 | 5,000.00 | 4,845.00 | 4,900.00 | 4,900.00 | 2,706 |
| 2026-09-29 | 4,875.00 | 4,895.00 | 4,830.00 | 4,855.00 | 4,855.00 | 5,107 |
| 2026-09-28 | 5,060.00 | 5,060.00 | 4,815.00 | 4,875.00 | 4,875.00 | 19,853 |
| 2026-09-23 | 5,140.00 | 5,140.00 | 4,910.00 | 4,910.00 | 4,910.00 | 8,415 |
| 2026-09-22 | 5,050.00 | 5,050.00 | 4,965.00 | 4,970.00 | 4,970.00 | 6,927 |
| 2026-09-21 | 5,050.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | 6,261 |
| 2026-09-18 | 5,020.00 | 5,030.00 | 4,985.00 | 5,000.00 | 5,000.00 | 12,819 |
| 2026-09-17 | 5,030.00 | 5,070.00 | 4,990.00 | 4,995.00 | 4,995.00 | 7,920 |
| 2026-09-16 | 5,100.00 | 5,100.00 | 5,000.00 | 5,030.00 | 5,030.00 | 5,955 |
| 2026-09-15 | 5,080.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,100.00 | 4,646 |
| 2026-09-14 | 5,130.00 | 5,130.00 | 5,030.00 | 5,080.00 | 5,080.00 | 15,577 |
| 2026-09-11 | 5,120.00 | 5,140.00 | 5,030.00 | 5,120.00 | 5,120.00 | 6,796 |
| 2026-09-10 | 5,150.00 | 5,190.00 | 5,080.00 | 5,120.00 | 5,120.00 | 4,852 |
| 2026-09-09 | 5,220.00 | 5,220.00 | 5,060.00 | 5,150.00 | 5,150.00 | 128,685 |
| 2026-09-08 | 5,250.00 | 5,250.00 | 5,170.00 | 5,170.00 | 5,170.00 | 3,912 |
| 2026-09-07 | 5,210.00 | 5,240.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,581 |
| 2026-09-04 | 5,260.00 | 5,270.00 | 5,140.00 | 5,210.00 | 5,210.00 | 5,198 |
| 2026-09-03 | 5,200.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | 13,036 |
| 2026-09-02 | 5,150.00 | 5,250.00 | 5,070.00 | 5,150.00 | 5,150.00 | 10,879 |
| 2026-09-01 | 5,300.00 | 5,300.00 | 5,160.00 | 5,210.00 | 5,210.00 | 9,289 |
| 2026-08-31 | 5,250.00 | 5,260.00 | 5,170.00 | 5,240.00 | 5,240.00 | 2,688 |
| 2026-08-28 | 5,300.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | 2,280 |
| 2026-08-27 | 5,250.00 | 5,280.00 | 5,160.00 | 5,250.00 | 5,250.00 | 10,449 |
| 2026-08-26 | 5,210.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | 15,915 |
| 2026-08-25 | 5,310.00 | 5,310.00 | 5,160.00 | 5,270.00 | 5,270.00 | 6,165 |
| 2026-08-24 | 5,300.00 | 5,370.00 | 5,180.00 | 5,290.00 | 5,290.00 | 16,104 |
| 2026-08-21 | 5,300.00 | 5,300.00 | 5,220.00 | 5,290.00 | 5,290.00 | 5,073 |
| 2026-08-20 | 5,330.00 | 5,400.00 | 5,230.00 | 5,300.00 | 5,300.00 | 4,320 |
| 2026-08-19 | 5,390.00 | 5,400.00 | 5,140.00 | 5,290.00 | 5,290.00 | 9,837 |
| 2026-08-18 | 5,440.00 | 5,440.00 | 5,310.00 | 5,440.00 | 5,440.00 | 3,654 |
| 2026-08-14 | 5,410.00 | 5,450.00 | 5,400.00 | 5,440.00 | 5,440.00 | 8,295 |
| 2026-08-13 | 5,440.00 | 5,510.00 | 5,310.00 | 5,430.00 | 5,430.00 | 7,826 |
| 2026-08-12 | 5,460.00 | 5,460.00 | 5,360.00 | 5,440.00 | 5,440.00 | 3,292 |
| 2026-08-11 | 5,340.00 | 5,470.00 | 5,300.00 | 5,460.00 | 5,460.00 | 8,255 |
| 2026-08-10 | 5,220.00 | 5,420.00 | 5,190.00 | 5,380.00 | 5,380.00 | 9,441 |
| 2026-08-07 | 5,360.00 | 5,360.00 | 5,230.00 | 5,320.00 | 5,320.00 | 2,861 |
| 2026-08-06 | 5,280.00 | 5,340.00 | 5,180.00 | 5,300.00 | 5,300.00 | 4,989 |
| 2026-08-05 | 5,200.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,280.00 | 9,621 |
| 2026-08-04 | 5,110.00 | 5,260.00 | 5,110.00 | 5,190.00 | 5,190.00 | 3,748 |
| 2026-08-03 | 5,110.00 | 5,340.00 | 5,080.00 | 5,110.00 | 5,110.00 | 7,108 |
| 2026-07-31 | 5,100.00 | 5,210.00 | 5,010.00 | 5,110.00 | 5,110.00 | 5,873 |
| 2026-07-30 | 4,710.00 | 5,370.00 | 4,710.00 | 5,030.00 | 5,030.00 | 8,547 |
| 2026-07-29 | 5,200.00 | 5,340.00 | 4,705.00 | 5,010.00 | 5,010.00 | 24,121 |
| 2026-07-28 | 5,320.00 | 5,330.00 | 5,080.00 | 5,160.00 | 5,160.00 | 8,990 |
| 2026-07-27 | 5,400.00 | 5,410.00 | 5,250.00 | 5,390.00 | 5,390.00 | 8,819 |
| 2026-07-24 | 5,290.00 | 5,380.00 | 5,250.00 | 5,310.00 | 5,310.00 | 7,573 |
| 2026-07-23 | 5,210.00 | 5,320.00 | 5,170.00 | 5,320.00 | 5,320.00 | 8,965 |
| 2026-07-22 | 5,090.00 | 5,260.00 | 5,090.00 | 5,190.00 | 5,190.00 | 12,952 |
| 2026-07-21 | 4,965.00 | 5,200.00 | 4,965.00 | 5,080.00 | 5,080.00 | 12,535 |
Page 1 of 2 · 61 trading daysOlder →
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.