S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,847.00 | 1,849.00 | 1,799.00 | 1,828.00 | 1,828.00 | 33,577 |
| 2026-07-21 | 1,751.00 | 1,840.00 | 1,751.00 | 1,814.00 | 1,814.00 | 26,286 |
| 2026-07-20 | 1,835.00 | 1,840.00 | 1,750.00 | 1,813.00 | 1,813.00 | 39,243 |
| 2026-07-16 | 1,830.00 | 1,865.00 | 1,810.00 | 1,840.00 | 1,840.00 | 20,230 |
| 2026-07-15 | 1,775.00 | 1,859.00 | 1,775.00 | 1,845.00 | 1,845.00 | 32,361 |
| 2026-07-14 | 1,749.00 | 1,780.00 | 1,669.00 | 1,763.00 | 1,763.00 | 61,143 |
| 2026-07-13 | 1,815.00 | 1,865.00 | 1,718.00 | 1,757.00 | 1,757.00 | 36,027 |
| 2026-07-10 | 1,714.00 | 1,880.00 | 1,714.00 | 1,815.00 | 1,815.00 | 59,796 |
| 2026-07-09 | 1,715.00 | 1,738.00 | 1,671.00 | 1,728.00 | 1,728.00 | 35,687 |
| 2026-07-08 | 1,913.00 | 1,913.00 | 1,652.00 | 1,665.00 | 1,665.00 | 222,815 |
| 2026-07-07 | 1,830.00 | 2,060.00 | 1,795.00 | 1,913.00 | 1,913.00 | 258,436 |
| 2026-07-06 | 1,829.00 | 1,855.00 | 1,788.00 | 1,824.00 | 1,824.00 | 38,006 |
| 2026-07-03 | 1,870.00 | 1,929.00 | 1,770.00 | 1,829.00 | 1,829.00 | 93,705 |
| 2026-07-02 | 2,010.00 | 2,010.00 | 1,846.00 | 1,878.00 | 1,878.00 | 77,767 |
| 2026-07-01 | 1,997.00 | 2,020.00 | 1,970.00 | 1,980.00 | 1,980.00 | 31,693 |
| 2026-06-30 | 2,100.00 | 2,100.00 | 1,969.00 | 1,997.00 | 1,997.00 | 49,730 |
| 2026-06-29 | 1,970.00 | 2,075.00 | 1,946.00 | 2,045.00 | 2,045.00 | 66,624 |
| 2026-06-26 | 2,045.00 | 2,115.00 | 1,928.00 | 1,970.00 | 1,970.00 | 92,903 |
| 2026-06-25 | 2,115.00 | 2,115.00 | 1,960.00 | 2,045.00 | 2,045.00 | 63,297 |
| 2026-06-24 | 2,065.00 | 2,130.00 | 1,935.00 | 2,100.00 | 2,100.00 | 106,515 |
| 2026-06-23 | 2,195.00 | 2,195.00 | 2,005.00 | 2,080.00 | 2,080.00 | 145,804 |
| 2026-06-22 | 2,265.00 | 2,265.00 | 2,155.00 | 2,195.00 | 2,195.00 | 54,132 |
| 2026-06-19 | 2,290.00 | 2,300.00 | 2,175.00 | 2,265.00 | 2,265.00 | 72,647 |
| 2026-06-18 | 2,310.00 | 2,390.00 | 2,250.00 | 2,290.00 | 2,290.00 | 54,449 |
| 2026-06-17 | 2,335.00 | 2,355.00 | 2,260.00 | 2,310.00 | 2,310.00 | 53,375 |
| 2026-06-16 | 2,360.00 | 2,405.00 | 2,300.00 | 2,335.00 | 2,335.00 | 40,075 |
| 2026-06-15 | 2,410.00 | 2,500.00 | 2,355.00 | 2,370.00 | 2,370.00 | 55,390 |
| 2026-06-12 | 2,375.00 | 2,480.00 | 2,375.00 | 2,410.00 | 2,410.00 | 37,189 |
| 2026-06-11 | 2,400.00 | 2,400.00 | 2,310.00 | 2,360.00 | 2,360.00 | 40,339 |
| 2026-06-10 | 2,395.00 | 2,495.00 | 2,300.00 | 2,375.00 | 2,375.00 | 47,433 |
| 2026-06-09 | 2,260.00 | 2,470.00 | 2,260.00 | 2,395.00 | 2,395.00 | 36,063 |
| 2026-06-08 | 2,425.00 | 2,640.00 | 2,260.00 | 2,300.00 | 2,300.00 | 117,453 |
| 2026-06-05 | 2,370.00 | 2,530.00 | 2,295.00 | 2,475.00 | 2,475.00 | 66,198 |
| 2026-06-04 | 2,435.00 | 2,485.00 | 2,360.00 | 2,375.00 | 2,375.00 | 44,273 |
| 2026-06-02 | 2,400.00 | 2,425.00 | 2,300.00 | 2,425.00 | 2,425.00 | 115,705 |
| 2026-06-01 | 2,595.00 | 2,595.00 | 2,390.00 | 2,400.00 | 2,400.00 | 131,122 |
| 2026-05-29 | 2,665.00 | 2,730.00 | 2,465.00 | 2,595.00 | 2,595.00 | 93,318 |
| 2026-05-28 | 2,780.00 | 2,855.00 | 2,580.00 | 2,660.00 | 2,660.00 | 142,656 |
| 2026-05-27 | 2,895.00 | 2,895.00 | 2,700.00 | 2,805.00 | 2,805.00 | 161,890 |
| 2026-05-26 | 3,005.00 | 3,050.00 | 2,850.00 | 2,900.00 | 2,900.00 | 126,487 |
| 2026-05-22 | 2,920.00 | 3,195.00 | 2,920.00 | 3,005.00 | 3,005.00 | 153,786 |
| 2026-05-21 | 2,840.00 | 2,930.00 | 2,830.00 | 2,915.00 | 2,915.00 | 87,453 |
| 2026-05-20 | 2,810.00 | 2,850.00 | 2,685.00 | 2,830.00 | 2,830.00 | 140,304 |
| 2026-05-19 | 2,900.00 | 2,930.00 | 2,775.00 | 2,810.00 | 2,810.00 | 147,507 |
| 2026-05-18 | 2,935.00 | 3,000.00 | 2,800.00 | 2,930.00 | 2,930.00 | 226,800 |
| 2026-05-15 | 3,295.00 | 3,360.00 | 3,005.00 | 3,040.00 | 3,040.00 | 253,590 |
| 2026-05-14 | 3,330.00 | 3,445.00 | 3,265.00 | 3,340.00 | 3,340.00 | 172,215 |
| 2026-05-13 | 3,400.00 | 3,575.00 | 3,375.00 | 3,385.00 | 3,385.00 | 134,916 |
| 2026-05-12 | 3,510.00 | 3,565.00 | 3,385.00 | 3,470.00 | 3,470.00 | 238,723 |
| 2026-05-11 | 3,790.00 | 3,810.00 | 3,525.00 | 3,525.00 | 3,525.00 | 378,968 |
| 2026-05-08 | 3,880.00 | 3,895.00 | 3,695.00 | 3,810.00 | 3,810.00 | 240,593 |
| 2026-05-07 | 4,565.00 | 4,565.00 | 3,815.00 | 3,860.00 | 3,860.00 | 643,110 |
| 2026-05-06 | 5,240.00 | 5,250.00 | 4,340.00 | 4,585.00 | 4,585.00 | 2,093,647 |
| 2026-04-10 | 763.00 | 828.00 | 763.00 | 813.00 | 4,065.00 | 212,379 |
| 2026-04-09 | 777.00 | 788.00 | 751.00 | 757.00 | 3,785.00 | 99,554 |
| 2026-04-08 | 768.00 | 785.00 | 730.00 | 777.00 | 3,885.00 | 71,677 |
| 2026-04-07 | 771.00 | 788.00 | 744.00 | 748.00 | 3,740.00 | 96,085 |
| 2026-04-06 | 815.00 | 826.00 | 768.00 | 770.00 | 3,850.00 | 102,098 |
| 2026-04-03 | 753.00 | 828.00 | 753.00 | 815.00 | 4,075.00 | 185,668 |
| 2026-04-02 | 793.00 | 794.00 | 745.00 | 746.00 | 3,730.00 | 88,229 |
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.