See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.23▼ 3.50%
← 080470.KQ stock page

Sungchang Autotech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,290.004,430.004,275.004,400.004,344.869,299
2025-07-244,425.004,445.004,300.004,335.004,280.6816,974
2025-07-234,410.004,420.004,225.004,380.004,325.115,738
2025-07-224,170.004,230.004,170.004,230.004,176.997,540
2025-07-214,220.004,235.004,200.004,200.004,147.377,599
2025-07-184,360.004,360.004,235.004,235.004,181.938,816
2025-07-174,365.004,405.004,205.004,360.004,305.366,011
2025-07-164,410.004,450.004,345.004,365.004,310.306,664
2025-07-154,370.004,410.004,325.004,410.004,354.7412,012
2025-07-144,370.004,370.004,300.004,370.004,315.245,899
2025-07-114,300.004,390.004,295.004,370.004,315.244,265
2025-07-104,350.004,405.004,300.004,300.004,246.1215,094
2025-07-094,455.004,455.004,300.004,305.004,251.059,461
2025-07-084,420.004,465.004,340.004,455.004,399.178,363
2025-07-074,300.004,530.004,300.004,420.004,364.6116,878
2025-07-044,380.004,475.004,300.004,300.004,246.1213,150
2025-07-034,140.004,480.004,140.004,380.004,325.1111,863
2025-07-024,340.004,390.004,135.004,140.004,088.1225,786
2025-07-014,205.004,375.004,205.004,340.004,285.6114,186
2025-06-304,245.004,290.004,070.004,205.004,152.318,849
2025-06-274,300.004,355.004,245.004,290.004,236.247,035
2025-06-264,385.004,420.004,190.004,300.004,246.127,621
2025-06-254,375.004,500.004,375.004,420.004,364.619,464
2025-06-244,335.004,375.004,290.004,375.004,320.1810,890
2025-06-234,240.004,420.004,220.004,320.004,265.868,501
2025-06-204,225.004,330.004,200.004,240.004,186.874,198
2025-06-194,365.004,365.004,225.004,225.004,172.068,424
2025-06-184,255.004,400.004,130.004,400.004,344.8614,543
2025-06-174,420.004,420.004,200.004,255.004,201.6811,940
2025-06-164,090.004,470.003,930.004,440.004,384.3628,220
2025-06-134,315.004,465.004,020.004,090.004,038.7536,148
2025-06-124,345.004,380.004,300.004,315.004,260.938,292
2025-06-114,455.004,500.004,280.004,285.004,231.3013,830
2025-06-104,435.004,435.004,280.004,280.004,226.3715,229
2025-06-094,400.004,450.004,270.004,325.004,270.8017,190
2025-06-054,390.004,405.004,300.004,400.004,344.8610,866
2025-06-044,285.004,350.004,285.004,350.004,295.498,650
2025-06-024,325.004,325.004,230.004,280.004,226.3711,121
2025-05-304,235.004,400.004,230.004,305.004,251.0512,980
2025-05-294,155.004,345.004,155.004,210.004,157.244,772
2025-05-284,260.004,260.004,140.004,155.004,102.939,778
2025-05-274,275.004,530.004,175.004,260.004,206.6210,208
2025-05-264,270.004,280.004,190.004,275.004,221.439,345
2025-05-234,225.004,440.004,225.004,280.004,226.379,895
2025-05-224,440.004,440.004,085.004,225.004,172.0620,718
2025-05-214,350.004,490.004,325.004,440.004,384.3633,271
2025-05-204,385.004,495.004,100.004,350.004,295.4932,044
2025-05-194,330.004,460.004,270.004,385.004,330.0563,884
2025-05-163,865.004,395.003,865.004,270.004,216.49174,218
2025-05-153,480.003,975.003,480.003,865.003,816.5794,429
2025-05-143,555.003,580.003,500.003,515.003,470.9511,074
2025-05-133,485.003,800.003,465.003,555.003,510.4532,318
2025-05-123,555.003,585.003,505.003,560.003,515.399,722
2025-05-093,445.003,600.003,445.003,555.003,510.4510,476
2025-05-083,455.003,465.003,445.003,465.003,421.583,195
2025-05-073,450.003,475.003,430.003,445.003,401.8312,406
2025-05-023,395.003,490.003,390.003,450.003,406.7713,493
2025-04-303,425.003,450.003,370.003,395.003,352.4613,354
2025-04-293,420.003,450.003,405.003,425.003,382.0811,546
2025-04-283,445.003,460.003,400.003,410.003,367.279,331
← NewerPage 6 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2970.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2870.0000 KRW
2021-12-2960.0000 KRW
2020-12-2950.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.