S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 782.00 | 782.00 | 766.00 | 771.00 | 3,855.00 | 24,202 |
| 2025-07-04 | 783.00 | 797.00 | 775.00 | 782.00 | 3,910.00 | 47,252 |
| 2025-07-03 | 799.00 | 800.00 | 780.00 | 790.00 | 3,950.00 | 54,968 |
| 2025-07-02 | 772.00 | 815.00 | 770.00 | 798.00 | 3,990.00 | 136,335 |
| 2025-07-01 | 758.00 | 782.00 | 755.00 | 771.00 | 3,855.00 | 73,463 |
| 2025-06-30 | 775.00 | 782.00 | 752.00 | 758.00 | 3,790.00 | 68,917 |
| 2025-06-27 | 780.00 | 796.00 | 769.00 | 775.00 | 3,875.00 | 63,743 |
| 2025-06-26 | 773.00 | 794.00 | 766.00 | 784.00 | 3,920.00 | 69,812 |
| 2025-06-25 | 780.00 | 798.00 | 761.00 | 773.00 | 3,865.00 | 64,122 |
| 2025-06-24 | 763.00 | 799.00 | 760.00 | 783.00 | 3,915.00 | 97,192 |
| 2025-06-23 | 792.00 | 792.00 | 755.00 | 760.00 | 3,800.00 | 127,197 |
| 2025-06-20 | 795.00 | 803.00 | 788.00 | 793.00 | 3,965.00 | 93,591 |
| 2025-06-19 | 814.00 | 826.00 | 791.00 | 793.00 | 3,965.00 | 92,345 |
| 2025-06-18 | 818.00 | 832.00 | 807.00 | 814.00 | 4,070.00 | 76,680 |
| 2025-06-17 | 816.00 | 837.00 | 806.00 | 820.00 | 4,100.00 | 121,208 |
| 2025-06-16 | 823.00 | 849.00 | 785.00 | 825.00 | 4,125.00 | 117,881 |
| 2025-06-13 | 864.00 | 864.00 | 815.00 | 823.00 | 4,115.00 | 202,538 |
| 2025-06-12 | 876.00 | 888.00 | 862.00 | 866.00 | 4,330.00 | 122,695 |
| 2025-06-11 | 872.00 | 905.00 | 857.00 | 876.00 | 4,380.00 | 245,141 |
| 2025-06-10 | 831.00 | 892.00 | 795.00 | 877.00 | 4,385.00 | 728,126 |
| 2025-06-09 | 790.00 | 818.00 | 775.00 | 807.00 | 4,035.00 | 269,593 |
| 2025-06-05 | 733.00 | 791.00 | 723.00 | 773.00 | 3,865.00 | 230,458 |
| 2025-06-04 | 729.00 | 741.00 | 722.00 | 733.00 | 3,665.00 | 57,526 |
| 2025-06-02 | 711.00 | 736.00 | 711.00 | 728.00 | 3,640.00 | 116,936 |
| 2025-05-30 | 737.00 | 737.00 | 711.00 | 711.00 | 3,555.00 | 94,071 |
| 2025-05-29 | 724.00 | 735.00 | 708.00 | 732.00 | 3,660.00 | 81,269 |
| 2025-05-28 | 708.00 | 736.00 | 700.00 | 727.00 | 3,635.00 | 123,479 |
| 2025-05-27 | 713.00 | 717.00 | 690.00 | 700.00 | 3,500.00 | 105,703 |
| 2025-05-26 | 716.00 | 730.00 | 703.00 | 705.00 | 3,525.00 | 121,867 |
| 2025-05-23 | 696.00 | 765.00 | 684.00 | 716.00 | 3,580.00 | 420,166 |
| 2025-05-22 | 702.00 | 706.00 | 689.00 | 689.00 | 3,445.00 | 169,894 |
| 2025-05-21 | 745.00 | 745.00 | 689.00 | 717.00 | 3,585.00 | 300,904 |
| 2025-05-20 | 706.00 | 720.00 | 673.00 | 693.00 | 3,465.00 | 312,082 |
| 2025-05-19 | 723.00 | 849.00 | 698.00 | 706.00 | 3,530.00 | 2,220,010 |
| 2025-05-16 | 648.00 | 816.00 | 630.00 | 702.00 | 3,510.00 | 5,082,154 |
| 2025-05-15 | 632.00 | 632.00 | 625.00 | 628.00 | 3,140.00 | 15,455 |
| 2025-05-14 | 630.00 | 639.00 | 627.00 | 632.00 | 3,160.00 | 16,901 |
| 2025-05-13 | 630.00 | 635.00 | 621.00 | 630.00 | 3,150.00 | 29,025 |
| 2025-05-12 | 617.00 | 630.00 | 617.00 | 629.00 | 3,145.00 | 28,859 |
| 2025-05-09 | 629.00 | 630.00 | 610.00 | 617.00 | 3,085.00 | 44,246 |
| 2025-05-08 | 629.00 | 635.00 | 622.00 | 627.00 | 3,135.00 | 17,196 |
| 2025-05-07 | 620.00 | 628.00 | 619.00 | 626.00 | 3,130.00 | 19,856 |
| 2025-05-02 | 623.00 | 630.00 | 621.00 | 624.00 | 3,120.00 | 18,148 |
| 2025-04-30 | 634.00 | 635.00 | 625.00 | 627.00 | 3,135.00 | 16,958 |
| 2025-04-29 | 628.00 | 640.00 | 622.00 | 628.00 | 3,140.00 | 29,656 |
| 2025-04-28 | 658.00 | 662.00 | 625.00 | 625.00 | 3,125.00 | 85,759 |
| 2025-04-25 | 665.00 | 672.00 | 654.00 | 658.00 | 3,290.00 | 32,903 |
| 2025-04-24 | 675.00 | 681.00 | 657.00 | 665.00 | 3,325.00 | 47,684 |
| 2025-04-23 | 683.00 | 695.00 | 675.00 | 677.00 | 3,385.00 | 78,705 |
| 2025-04-22 | 679.00 | 687.00 | 674.00 | 683.00 | 3,415.00 | 48,073 |
| 2025-04-21 | 683.00 | 683.00 | 675.00 | 679.00 | 3,395.00 | 27,684 |
| 2025-04-18 | 681.00 | 682.00 | 670.00 | 682.00 | 3,410.00 | 53,745 |
| 2025-04-17 | 659.00 | 680.00 | 652.00 | 680.00 | 3,400.00 | 69,707 |
| 2025-04-16 | 669.00 | 669.00 | 650.00 | 652.00 | 3,260.00 | 26,507 |
| 2025-04-15 | 664.00 | 667.00 | 650.00 | 664.00 | 3,320.00 | 30,007 |
| 2025-04-14 | 661.00 | 664.00 | 651.00 | 664.00 | 3,320.00 | 33,464 |
| 2025-04-11 | 657.00 | 677.00 | 650.00 | 655.00 | 3,275.00 | 49,351 |
| 2025-04-10 | 641.00 | 675.00 | 634.00 | 657.00 | 3,285.00 | 100,464 |
| 2025-04-09 | 654.00 | 671.00 | 626.00 | 627.00 | 3,135.00 | 80,278 |
| 2025-04-08 | 665.00 | 675.00 | 643.00 | 662.00 | 3,310.00 | 131,196 |
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.