Sungchang Autotech Co., Ltd. (KOSDAQ:080470)
South Korea · Delayed Price · Currency is KRW 4,410.00
+75.00 (1.73%)
At close: Oct 22, 2025
Sungchang Autotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,390.00 | 4,390.00 | 4,250.00 | 4,290.00 | 4,290.00 | 0.12% | 7,104 |
| Oct 28, 2025 | 4,280.00 | 4,350.00 | 4,235.00 | 4,285.00 | 4,285.00 | 0.94% | 8,261 |
| Oct 27, 2025 | 4,240.00 | 4,395.00 | 4,200.00 | 4,245.00 | 4,245.00 | 0.12% | 19,800 |
| Oct 24, 2025 | 4,335.00 | 4,360.00 | 4,225.00 | 4,240.00 | 4,240.00 | -1.62% | 12,223 |
| Oct 23, 2025 | 4,360.00 | 4,410.00 | 4,310.00 | 4,310.00 | 4,310.00 | -2.27% | 5,145 |
| Oct 22, 2025 | 4,335.00 | 4,495.00 | 4,280.00 | 4,410.00 | 4,410.00 | 1.73% | 9,479 |
| Oct 21, 2025 | 4,295.00 | 4,470.00 | 4,295.00 | 4,335.00 | 4,335.00 | 0.93% | 17,669 |
| Oct 20, 2025 | 4,340.00 | 4,375.00 | 4,260.00 | 4,295.00 | 4,295.00 | -1.04% | 11,749 |
| Oct 17, 2025 | 4,395.00 | 4,440.00 | 4,265.00 | 4,340.00 | 4,340.00 | -1.25% | 17,297 |
| Oct 16, 2025 | 4,330.00 | 4,480.00 | 4,330.00 | 4,395.00 | 4,395.00 | 1.62% | 15,680 |
| Oct 15, 2025 | 4,330.00 | 4,375.00 | 4,295.00 | 4,325.00 | 4,325.00 | -0.12% | 7,073 |
| Oct 14, 2025 | 4,215.00 | 4,370.00 | 4,215.00 | 4,330.00 | 4,330.00 | 2.73% | 11,958 |
| Oct 13, 2025 | 4,185.00 | 4,250.00 | 4,140.00 | 4,215.00 | 4,215.00 | -0.82% | 13,794 |
| Oct 10, 2025 | 4,435.00 | 4,495.00 | 4,250.00 | 4,250.00 | 4,250.00 | -4.17% | 17,545 |
| Oct 2, 2025 | 4,450.00 | 4,485.00 | 4,345.00 | 4,435.00 | 4,435.00 | -0.34% | 19,446 |
| Oct 1, 2025 | 4,450.00 | 4,450.00 | 4,075.00 | 4,450.00 | 4,450.00 | - | 30,371 |
| Sep 30, 2025 | 4,475.00 | 4,585.00 | 4,445.00 | 4,450.00 | 4,450.00 | 0.11% | 6,150 |
| Sep 29, 2025 | 4,420.00 | 4,560.00 | 4,420.00 | 4,445.00 | 4,445.00 | 0.57% | 17,167 |
| Sep 26, 2025 | 4,550.00 | 4,590.00 | 4,420.00 | 4,420.00 | 4,420.00 | -3.91% | 18,856 |
| Sep 25, 2025 | 4,570.00 | 4,630.00 | 4,475.00 | 4,600.00 | 4,600.00 | 0.55% | 11,651 |
| Sep 24, 2025 | 4,590.00 | 4,650.00 | 4,510.00 | 4,575.00 | 4,575.00 | -0.11% | 15,311 |
| Sep 23, 2025 | 4,550.00 | 4,580.00 | 4,505.00 | 4,580.00 | 4,580.00 | 0.66% | 14,234 |
| Sep 22, 2025 | 4,630.00 | 4,650.00 | 4,520.00 | 4,550.00 | 4,550.00 | -2.47% | 17,726 |
| Sep 19, 2025 | 4,685.00 | 4,685.00 | 4,545.00 | 4,665.00 | 4,665.00 | -0.43% | 14,626 |
| Sep 18, 2025 | 4,650.00 | 4,900.00 | 4,650.00 | 4,685.00 | 4,685.00 | 2.52% | 54,649 |
| Sep 17, 2025 | 4,540.00 | 4,580.00 | 4,475.00 | 4,570.00 | 4,570.00 | 0.66% | 15,756 |
| Sep 16, 2025 | 4,665.00 | 4,665.00 | 4,475.00 | 4,540.00 | 4,540.00 | -2.78% | 28,334 |
| Sep 15, 2025 | 4,700.00 | 4,700.00 | 4,540.00 | 4,670.00 | 4,670.00 | -0.64% | 26,610 |
| Sep 12, 2025 | 4,835.00 | 4,855.00 | 4,625.00 | 4,700.00 | 4,700.00 | -2.79% | 44,518 |
| Sep 11, 2025 | 4,470.00 | 4,915.00 | 4,470.00 | 4,835.00 | 4,835.00 | 8.17% | 142,653 |
| Sep 10, 2025 | 4,450.00 | 4,495.00 | 4,370.00 | 4,470.00 | 4,470.00 | 2.05% | 30,435 |
| Sep 9, 2025 | 4,365.00 | 4,450.00 | 4,210.00 | 4,380.00 | 4,380.00 | 0.46% | 19,207 |
| Sep 8, 2025 | 4,365.00 | 4,380.00 | 4,345.00 | 4,360.00 | 4,360.00 | -0.11% | 11,995 |
| Sep 5, 2025 | 4,345.00 | 4,400.00 | 4,330.00 | 4,365.00 | 4,365.00 | 0.46% | 14,827 |
| Sep 4, 2025 | 4,265.00 | 4,400.00 | 4,265.00 | 4,345.00 | 4,345.00 | 0.81% | 6,449 |
| Sep 3, 2025 | 4,355.00 | 4,365.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.23% | 5,571 |
| Sep 2, 2025 | 4,285.00 | 4,330.00 | 4,285.00 | 4,300.00 | 4,300.00 | 0.35% | 14,146 |
| Sep 1, 2025 | 4,210.00 | 4,320.00 | 4,190.00 | 4,285.00 | 4,285.00 | 1.78% | 19,568 |
| Aug 29, 2025 | 4,250.00 | 4,320.00 | 4,205.00 | 4,210.00 | 4,210.00 | -0.94% | 9,087 |
| Aug 28, 2025 | 4,345.00 | 4,350.00 | 4,245.00 | 4,250.00 | 4,250.00 | -1.16% | 13,009 |
| Aug 27, 2025 | 4,470.00 | 4,470.00 | 4,265.00 | 4,300.00 | 4,300.00 | -1.83% | 14,398 |
| Aug 26, 2025 | 4,385.00 | 4,410.00 | 4,285.00 | 4,380.00 | 4,380.00 | -0.11% | 17,683 |
| Aug 25, 2025 | 4,375.00 | 4,500.00 | 4,075.00 | 4,385.00 | 4,385.00 | 0.23% | 32,835 |
| Aug 22, 2025 | 4,380.00 | 4,395.00 | 4,360.00 | 4,375.00 | 4,375.00 | -0.11% | 12,119 |
| Aug 21, 2025 | 4,290.00 | 4,440.00 | 4,270.00 | 4,380.00 | 4,380.00 | 2.10% | 23,748 |
| Aug 20, 2025 | 4,380.00 | 4,445.00 | 4,220.00 | 4,290.00 | 4,290.00 | -2.83% | 20,761 |
| Aug 19, 2025 | 4,340.00 | 4,500.00 | 4,335.00 | 4,415.00 | 4,415.00 | 0.34% | 18,328 |
| Aug 18, 2025 | 4,170.00 | 4,445.00 | 4,165.00 | 4,400.00 | 4,400.00 | 5.52% | 68,487 |
| Aug 14, 2025 | 4,190.00 | 4,190.00 | 4,165.00 | 4,170.00 | 4,170.00 | -0.48% | 19,379 |
| Aug 13, 2025 | 4,295.00 | 4,320.00 | 4,190.00 | 4,190.00 | 4,190.00 | -2.56% | 18,054 |