S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 604.00 | 611.00 | 602.00 | 608.00 | 3,040.00 | 29,530 |
| 2025-12-30 | 609.00 | 609.00 | 595.00 | 598.00 | 2,990.00 | 52,627 |
| 2025-12-29 | 599.00 | 610.00 | 590.00 | 603.00 | 3,015.00 | 37,070 |
| 2025-12-26 | 599.00 | 603.00 | 594.00 | 600.00 | 3,000.00 | 31,123 |
| 2025-12-24 | 601.00 | 603.00 | 595.00 | 599.00 | 2,995.00 | 32,450 |
| 2025-12-23 | 606.00 | 616.00 | 600.00 | 600.00 | 3,000.00 | 23,930 |
| 2025-12-22 | 611.00 | 617.00 | 607.00 | 610.00 | 3,050.00 | 24,551 |
| 2025-12-19 | 610.00 | 620.00 | 604.00 | 611.00 | 3,055.00 | 20,702 |
| 2025-12-18 | 614.00 | 619.00 | 605.00 | 610.00 | 3,050.00 | 13,333 |
| 2025-12-17 | 607.00 | 618.00 | 607.00 | 614.00 | 3,070.00 | 39,450 |
| 2025-12-16 | 602.00 | 615.00 | 602.00 | 607.00 | 3,035.00 | 29,572 |
| 2025-12-15 | 609.00 | 614.00 | 603.00 | 606.00 | 3,030.00 | 21,218 |
| 2025-12-12 | 625.00 | 625.00 | 608.00 | 609.00 | 3,045.00 | 39,053 |
| 2025-12-11 | 619.00 | 625.00 | 608.00 | 622.00 | 3,110.00 | 33,067 |
| 2025-12-10 | 604.00 | 615.00 | 604.00 | 610.00 | 3,050.00 | 17,502 |
| 2025-12-09 | 607.00 | 620.00 | 601.00 | 606.00 | 3,030.00 | 19,086 |
| 2025-12-08 | 611.00 | 616.00 | 604.00 | 607.00 | 3,035.00 | 30,844 |
| 2025-12-05 | 611.00 | 624.00 | 603.00 | 608.00 | 3,040.00 | 34,782 |
| 2025-12-04 | 615.00 | 619.00 | 608.00 | 612.00 | 3,060.00 | 23,967 |
| 2025-12-03 | 614.00 | 624.00 | 610.00 | 612.00 | 3,060.00 | 15,126 |
| 2025-12-02 | 608.00 | 624.00 | 598.00 | 614.00 | 3,070.00 | 21,718 |
| 2025-12-01 | 623.00 | 631.00 | 610.00 | 611.00 | 3,055.00 | 45,539 |
| 2025-11-28 | 596.00 | 630.00 | 581.00 | 623.00 | 3,115.00 | 56,791 |
| 2025-11-27 | 596.00 | 601.00 | 590.00 | 591.00 | 2,955.00 | 22,883 |
| 2025-11-26 | 589.00 | 603.00 | 575.00 | 596.00 | 2,980.00 | 39,743 |
| 2025-11-25 | 611.00 | 615.00 | 593.00 | 594.00 | 2,970.00 | 47,139 |
| 2025-11-24 | 617.00 | 619.00 | 603.00 | 604.00 | 3,020.00 | 23,574 |
| 2025-11-21 | 619.00 | 626.00 | 610.00 | 617.00 | 3,085.00 | 33,145 |
| 2025-11-20 | 620.00 | 635.00 | 618.00 | 619.00 | 3,095.00 | 18,563 |
| 2025-11-19 | 635.00 | 637.00 | 598.00 | 620.00 | 3,100.00 | 38,527 |
| 2025-11-18 | 646.00 | 647.00 | 631.00 | 635.00 | 3,175.00 | 45,586 |
| 2025-11-17 | 605.00 | 650.00 | 601.00 | 646.00 | 3,230.00 | 95,321 |
| 2025-11-14 | 608.00 | 612.00 | 599.00 | 602.00 | 3,010.00 | 39,439 |
| 2025-11-13 | 621.00 | 621.00 | 608.00 | 611.00 | 3,055.00 | 26,228 |
| 2025-11-12 | 600.00 | 624.00 | 599.00 | 621.00 | 3,105.00 | 51,147 |
| 2025-11-11 | 623.00 | 628.00 | 616.00 | 619.00 | 3,095.00 | 38,762 |
| 2025-11-10 | 606.00 | 624.00 | 600.00 | 619.00 | 3,095.00 | 38,216 |
| 2025-11-07 | 614.00 | 620.00 | 604.00 | 605.00 | 3,025.00 | 57,769 |
| 2025-11-06 | 610.00 | 619.00 | 603.00 | 614.00 | 3,070.00 | 36,466 |
| 2025-11-05 | 620.00 | 631.00 | 598.00 | 609.00 | 3,045.00 | 59,629 |
| 2025-11-04 | 620.00 | 633.00 | 615.00 | 620.00 | 3,100.00 | 46,485 |
| 2025-11-03 | 632.00 | 639.00 | 613.00 | 619.00 | 3,095.00 | 89,261 |
| 2025-10-31 | 631.00 | 648.00 | 631.00 | 631.00 | 3,155.00 | 44,778 |
| 2025-10-30 | 655.00 | 655.00 | 628.00 | 631.00 | 3,155.00 | 99,557 |
| 2025-10-29 | 666.00 | 673.00 | 650.00 | 655.00 | 3,275.00 | 82,516 |
| 2025-10-28 | 684.00 | 684.00 | 662.00 | 665.00 | 3,325.00 | 56,409 |
| 2025-10-27 | 683.00 | 693.00 | 665.00 | 669.00 | 3,345.00 | 101,452 |
| 2025-10-24 | 665.00 | 702.00 | 665.00 | 676.00 | 3,380.00 | 49,802 |
| 2025-10-23 | 662.00 | 673.00 | 657.00 | 665.00 | 3,325.00 | 44,348 |
| 2025-10-22 | 666.00 | 688.00 | 664.00 | 674.00 | 3,370.00 | 60,520 |
| 2025-10-21 | 667.00 | 680.00 | 663.00 | 666.00 | 3,330.00 | 38,012 |
| 2025-10-20 | 662.00 | 669.00 | 656.00 | 667.00 | 3,335.00 | 47,160 |
| 2025-10-17 | 671.00 | 681.00 | 660.00 | 663.00 | 3,315.00 | 41,696 |
| 2025-10-16 | 689.00 | 691.00 | 666.00 | 671.00 | 3,355.00 | 58,108 |
| 2025-10-15 | 660.00 | 686.00 | 657.00 | 686.00 | 3,430.00 | 63,678 |
| 2025-10-14 | 669.00 | 675.00 | 651.00 | 660.00 | 3,300.00 | 57,299 |
| 2025-10-13 | 625.00 | 686.00 | 625.00 | 669.00 | 3,345.00 | 123,471 |
| 2025-10-10 | 627.00 | 634.00 | 622.00 | 625.00 | 3,125.00 | 51,120 |
| 2025-10-02 | 618.00 | 629.00 | 617.00 | 627.00 | 3,135.00 | 46,856 |
| 2025-10-01 | 625.00 | 630.00 | 616.00 | 618.00 | 3,090.00 | 50,286 |
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.