S Connect Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,540.00 | 1,564.00 | 1,509.00 | 1,531.00 | 1,531.00 | 6,084 |
| 2026-10-20 | 1,550.00 | 1,575.00 | 1,499.00 | 1,540.00 | 1,540.00 | 47,429 |
| 2026-10-19 | 1,500.00 | 1,535.00 | 1,450.00 | 1,516.00 | 1,516.00 | 10,543 |
| 2026-10-16 | 1,462.00 | 1,526.00 | 1,451.00 | 1,517.00 | 1,517.00 | 33,222 |
| 2026-10-15 | 1,560.00 | 1,560.00 | 1,451.00 | 1,497.00 | 1,497.00 | 70,159 |
| 2026-10-14 | 1,619.00 | 1,624.00 | 1,541.00 | 1,565.00 | 1,565.00 | 15,375 |
| 2026-10-13 | 1,653.00 | 1,653.00 | 1,506.00 | 1,610.00 | 1,610.00 | 36,880 |
| 2026-10-12 | 1,697.00 | 1,697.00 | 1,594.00 | 1,615.00 | 1,615.00 | 27,638 |
| 2026-10-08 | 1,629.00 | 1,764.00 | 1,600.00 | 1,682.00 | 1,682.00 | 43,962 |
| 2026-10-07 | 1,661.00 | 1,661.00 | 1,616.00 | 1,629.00 | 1,629.00 | 18,118 |
| 2026-10-06 | 1,676.00 | 1,684.00 | 1,643.00 | 1,661.00 | 1,661.00 | 13,820 |
| 2026-10-02 | 1,666.00 | 1,695.00 | 1,645.00 | 1,660.00 | 1,660.00 | 33,900 |
| 2026-10-01 | 1,605.00 | 1,680.00 | 1,605.00 | 1,666.00 | 1,666.00 | 38,458 |
| 2026-09-30 | 1,675.00 | 1,700.00 | 1,601.00 | 1,684.00 | 1,684.00 | 16,499 |
| 2026-09-29 | 1,731.00 | 1,739.00 | 1,680.00 | 1,684.00 | 1,684.00 | 20,762 |
| 2026-09-28 | 1,745.00 | 1,760.00 | 1,712.00 | 1,723.00 | 1,723.00 | 12,846 |
| 2026-09-23 | 1,785.00 | 1,785.00 | 1,700.00 | 1,745.00 | 1,745.00 | 10,172 |
| 2026-09-22 | 1,800.00 | 1,801.00 | 1,726.00 | 1,783.00 | 1,783.00 | 55,498 |
| 2026-09-21 | 1,808.00 | 1,808.00 | 1,752.00 | 1,785.00 | 1,785.00 | 27,853 |
| 2026-09-18 | 1,792.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 17,867 |
| 2026-09-17 | 1,773.00 | 1,797.00 | 1,768.00 | 1,784.00 | 1,784.00 | 8,634 |
| 2026-09-16 | 1,789.00 | 1,812.00 | 1,764.00 | 1,800.00 | 1,800.00 | 6,641 |
| 2026-09-15 | 1,815.00 | 1,820.00 | 1,770.00 | 1,804.00 | 1,804.00 | 14,912 |
| 2026-09-14 | 1,814.00 | 1,814.00 | 1,740.00 | 1,814.00 | 1,814.00 | 18,060 |
| 2026-09-11 | 1,806.00 | 1,821.00 | 1,704.00 | 1,814.00 | 1,814.00 | 8,254 |
| 2026-09-10 | 1,813.00 | 1,813.00 | 1,775.00 | 1,800.00 | 1,800.00 | 10,293 |
| 2026-09-09 | 1,820.00 | 1,820.00 | 1,790.00 | 1,813.00 | 1,813.00 | 7,167 |
| 2026-09-08 | 1,825.00 | 1,840.00 | 1,720.00 | 1,800.00 | 1,800.00 | 13,427 |
| 2026-09-07 | 1,825.00 | 1,835.00 | 1,799.00 | 1,825.00 | 1,825.00 | 15,174 |
| 2026-09-04 | 1,806.00 | 1,826.00 | 1,803.00 | 1,825.00 | 1,825.00 | 11,261 |
| 2026-09-03 | 1,814.00 | 1,830.00 | 1,779.00 | 1,806.00 | 1,806.00 | 11,412 |
| 2026-09-02 | 1,806.00 | 1,895.00 | 1,780.00 | 1,812.00 | 1,812.00 | 11,754 |
| 2026-09-01 | 1,857.00 | 1,857.00 | 1,797.00 | 1,806.00 | 1,806.00 | 12,871 |
| 2026-08-31 | 1,865.00 | 1,865.00 | 1,800.00 | 1,805.00 | 1,805.00 | 12,325 |
| 2026-08-28 | 1,907.00 | 1,907.00 | 1,810.00 | 1,865.00 | 1,865.00 | 19,861 |
| 2026-08-27 | 1,879.00 | 1,909.00 | 1,846.00 | 1,877.00 | 1,877.00 | 14,979 |
| 2026-08-26 | 1,840.00 | 1,924.00 | 1,820.00 | 1,879.00 | 1,879.00 | 25,368 |
| 2026-08-25 | 1,842.00 | 1,885.00 | 1,800.00 | 1,840.00 | 1,840.00 | 12,934 |
| 2026-08-24 | 1,900.00 | 1,900.00 | 1,836.00 | 1,842.00 | 1,842.00 | 11,745 |
| 2026-08-21 | 1,980.00 | 1,980.00 | 1,880.00 | 1,900.00 | 1,900.00 | 11,620 |
| 2026-08-20 | 1,980.00 | 1,999.00 | 1,911.00 | 1,980.00 | 1,980.00 | 19,465 |
| 2026-08-19 | 1,990.00 | 2,010.00 | 1,930.00 | 1,980.00 | 1,980.00 | 17,429 |
| 2026-08-18 | 2,050.00 | 2,075.00 | 1,994.00 | 2,015.00 | 2,015.00 | 27,449 |
| 2026-08-14 | 2,045.00 | 2,075.00 | 1,995.00 | 2,050.00 | 2,050.00 | 16,676 |
| 2026-08-13 | 2,045.00 | 2,095.00 | 2,000.00 | 2,045.00 | 2,045.00 | 20,534 |
| 2026-08-12 | 2,095.00 | 2,100.00 | 2,010.00 | 2,045.00 | 2,045.00 | 9,619 |
| 2026-08-11 | 2,045.00 | 2,100.00 | 2,020.00 | 2,045.00 | 2,045.00 | 24,153 |
| 2026-08-10 | 1,987.00 | 2,055.00 | 1,964.00 | 2,045.00 | 2,045.00 | 20,128 |
| 2026-08-07 | 2,010.00 | 2,010.00 | 1,961.00 | 1,964.00 | 1,964.00 | 17,609 |
| 2026-08-06 | 1,994.00 | 2,020.00 | 1,964.00 | 1,984.00 | 1,984.00 | 11,724 |
| 2026-08-05 | 1,950.00 | 1,998.00 | 1,915.00 | 1,994.00 | 1,994.00 | 29,883 |
| 2026-08-04 | 1,781.00 | 1,940.00 | 1,761.00 | 1,939.00 | 1,939.00 | 41,904 |
| 2026-08-03 | 1,738.00 | 1,799.00 | 1,728.00 | 1,781.00 | 1,781.00 | 17,558 |
| 2026-07-31 | 1,600.00 | 1,742.00 | 1,597.00 | 1,738.00 | 1,738.00 | 36,195 |
| 2026-07-30 | 1,671.00 | 1,695.00 | 1,551.00 | 1,555.00 | 1,555.00 | 53,948 |
| 2026-07-29 | 1,750.00 | 1,770.00 | 1,500.00 | 1,672.00 | 1,672.00 | 68,848 |
| 2026-07-28 | 1,831.00 | 1,831.00 | 1,725.00 | 1,765.00 | 1,765.00 | 33,987 |
| 2026-07-27 | 1,847.00 | 1,875.00 | 1,775.00 | 1,830.00 | 1,830.00 | 10,982 |
| 2026-07-24 | 1,869.00 | 1,894.00 | 1,812.00 | 1,847.00 | 1,847.00 | 15,719 |
| 2026-07-23 | 1,840.00 | 1,930.00 | 1,775.00 | 1,869.00 | 1,869.00 | 44,711 |
Page 1 of 4 · 230 trading daysOlder →
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.