S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 793.00 | 794.00 | 745.00 | 746.00 | 3,730.00 | 88,229 |
| 2026-04-01 | 763.00 | 790.00 | 763.00 | 786.00 | 3,930.00 | 73,610 |
| 2026-03-31 | 765.00 | 778.00 | 735.00 | 745.00 | 3,725.00 | 113,804 |
| 2026-03-30 | 772.00 | 776.00 | 750.00 | 772.00 | 3,860.00 | 78,212 |
| 2026-03-27 | 761.00 | 789.00 | 732.00 | 781.00 | 3,905.00 | 179,426 |
| 2026-03-26 | 825.00 | 825.00 | 792.00 | 798.00 | 3,990.00 | 101,648 |
| 2026-03-25 | 822.00 | 836.00 | 820.00 | 825.00 | 4,125.00 | 60,619 |
| 2026-03-24 | 840.00 | 844.00 | 765.00 | 821.00 | 4,105.00 | 85,388 |
| 2026-03-23 | 843.00 | 843.00 | 812.00 | 816.00 | 4,080.00 | 101,532 |
| 2026-03-20 | 829.00 | 853.00 | 824.00 | 843.00 | 4,215.00 | 68,086 |
| 2026-03-19 | 829.00 | 845.00 | 822.00 | 833.00 | 4,165.00 | 88,154 |
| 2026-03-18 | 869.00 | 869.00 | 833.00 | 840.00 | 4,200.00 | 118,164 |
| 2026-03-17 | 868.00 | 873.00 | 849.00 | 864.00 | 4,320.00 | 138,177 |
| 2026-03-16 | 833.00 | 857.00 | 830.00 | 849.00 | 4,245.00 | 85,555 |
| 2026-03-13 | 837.00 | 860.00 | 825.00 | 833.00 | 4,165.00 | 116,244 |
| 2026-03-12 | 840.00 | 868.00 | 834.00 | 856.00 | 4,280.00 | 110,052 |
| 2026-03-11 | 856.00 | 870.00 | 840.00 | 840.00 | 4,200.00 | 109,872 |
| 2026-03-10 | 825.00 | 851.00 | 820.00 | 843.00 | 4,215.00 | 70,485 |
| 2026-03-09 | 831.00 | 834.00 | 800.00 | 820.00 | 4,100.00 | 117,305 |
| 2026-03-06 | 850.00 | 880.00 | 821.00 | 861.00 | 4,305.00 | 124,034 |
| 2026-03-05 | 800.00 | 869.00 | 785.00 | 857.00 | 4,285.00 | 173,749 |
| 2026-03-04 | 830.00 | 880.00 | 770.00 | 772.00 | 3,860.00 | 337,778 |
| 2026-03-03 | 899.00 | 899.00 | 836.00 | 850.00 | 4,250.00 | 307,585 |
| 2026-02-27 | 924.00 | 924.00 | 899.00 | 899.00 | 4,495.00 | 195,664 |
| 2026-02-26 | 952.00 | 960.00 | 912.00 | 924.00 | 4,620.00 | 291,524 |
| 2026-02-25 | 982.00 | 990.00 | 952.00 | 952.00 | 4,760.00 | 443,310 |
| 2026-02-24 | 974.00 | 990.00 | 955.00 | 964.00 | 4,820.00 | 407,217 |
| 2026-02-23 | 942.00 | 1,031.00 | 907.00 | 971.00 | 4,855.00 | 1,061,355 |
| 2026-02-20 | 949.00 | 1,040.00 | 920.00 | 920.00 | 4,600.00 | 1,261,236 |
| 2026-02-19 | 902.00 | 941.00 | 887.00 | 911.00 | 4,555.00 | 822,064 |
| 2026-02-13 | 965.00 | 1,100.00 | 869.00 | 870.00 | 4,350.00 | 5,448,726 |
| 2026-02-12 | 898.00 | 906.00 | 815.00 | 906.00 | 4,530.00 | 936,053 |
| 2026-02-11 | 694.00 | 709.00 | 678.00 | 697.00 | 3,485.00 | 92,831 |
| 2026-02-10 | 663.00 | 707.00 | 663.00 | 694.00 | 3,470.00 | 121,867 |
| 2026-02-09 | 654.00 | 679.00 | 654.00 | 663.00 | 3,315.00 | 97,576 |
| 2026-02-06 | 661.00 | 665.00 | 638.00 | 654.00 | 3,270.00 | 118,626 |
| 2026-02-05 | 689.00 | 690.00 | 656.00 | 663.00 | 3,315.00 | 121,486 |
| 2026-02-04 | 700.00 | 700.00 | 675.00 | 689.00 | 3,445.00 | 87,889 |
| 2026-02-03 | 701.00 | 711.00 | 690.00 | 700.00 | 3,500.00 | 78,169 |
| 2026-02-02 | 702.00 | 716.00 | 692.00 | 700.00 | 3,500.00 | 93,079 |
| 2026-01-30 | 717.00 | 722.00 | 695.00 | 702.00 | 3,510.00 | 94,470 |
| 2026-01-29 | 713.00 | 715.00 | 692.00 | 714.00 | 3,570.00 | 83,103 |
| 2026-01-28 | 716.00 | 719.00 | 703.00 | 712.00 | 3,560.00 | 99,802 |
| 2026-01-27 | 726.00 | 739.00 | 712.00 | 716.00 | 3,580.00 | 71,033 |
| 2026-01-26 | 741.00 | 750.00 | 718.00 | 727.00 | 3,635.00 | 160,564 |
| 2026-01-23 | 712.00 | 720.00 | 700.00 | 718.00 | 3,590.00 | 87,785 |
| 2026-01-22 | 715.00 | 717.00 | 700.00 | 701.00 | 3,505.00 | 72,919 |
| 2026-01-21 | 717.00 | 717.00 | 660.00 | 712.00 | 3,560.00 | 152,065 |
| 2026-01-20 | 723.00 | 742.00 | 702.00 | 718.00 | 3,590.00 | 123,414 |
| 2026-01-19 | 709.00 | 734.00 | 699.00 | 720.00 | 3,600.00 | 108,086 |
| 2026-01-16 | 713.00 | 729.00 | 707.00 | 709.00 | 3,545.00 | 86,899 |
| 2026-01-15 | 719.00 | 720.00 | 686.00 | 719.00 | 3,595.00 | 150,937 |
| 2026-01-14 | 740.00 | 750.00 | 711.00 | 718.00 | 3,590.00 | 181,294 |
| 2026-01-13 | 706.00 | 745.00 | 693.00 | 737.00 | 3,685.00 | 227,242 |
| 2026-01-12 | 680.00 | 732.00 | 680.00 | 706.00 | 3,530.00 | 279,501 |
| 2026-01-09 | 716.00 | 726.00 | 675.00 | 679.00 | 3,395.00 | 319,773 |
| 2026-01-08 | 638.00 | 776.00 | 630.00 | 711.00 | 3,555.00 | 2,236,638 |
| 2026-01-07 | 637.00 | 662.00 | 625.00 | 638.00 | 3,190.00 | 93,082 |
| 2026-01-06 | 619.00 | 635.00 | 608.00 | 635.00 | 3,175.00 | 43,302 |
| 2026-01-05 | 608.00 | 618.00 | 608.00 | 618.00 | 3,090.00 | 36,586 |
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.