Sungchang Autotech Co., Ltd. (KOSDAQ:080470)
South Korea · Delayed Price · Currency is KRW 4,110.00
+360.00 (9.60%)
At close: Mar 5, 2026
Sungchang Autotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,150.00 | 4,150.00 | 3,960.00 | 4,060.00 | 4,060.00 | -1.22% | 28,906 |
| Mar 5, 2026 | 3,860.00 | 4,190.00 | 3,860.00 | 4,110.00 | 4,110.00 | 9.60% | 31,145 |
| Mar 4, 2026 | 4,160.00 | 4,160.00 | 3,750.00 | 3,750.00 | 3,750.00 | -10.93% | 64,787 |
| Mar 3, 2026 | 4,285.00 | 4,380.00 | 4,210.00 | 4,210.00 | 4,210.00 | -4.97% | 60,264 |
| Feb 27, 2026 | 4,585.00 | 4,585.00 | 4,425.00 | 4,430.00 | 4,430.00 | -3.59% | 28,297 |
| Feb 26, 2026 | 4,700.00 | 4,700.00 | 4,520.00 | 4,595.00 | 4,595.00 | -2.13% | 45,993 |
| Feb 25, 2026 | 4,650.00 | 4,785.00 | 4,610.00 | 4,695.00 | 4,695.00 | 0.75% | 45,714 |
| Feb 24, 2026 | 4,660.00 | 4,685.00 | 4,545.00 | 4,660.00 | 4,660.00 | 0.11% | 29,108 |
| Feb 23, 2026 | 4,580.00 | 4,750.00 | 4,570.00 | 4,655.00 | 4,655.00 | 1.86% | 56,295 |
| Feb 20, 2026 | 4,595.00 | 4,600.00 | 4,520.00 | 4,570.00 | 4,570.00 | 0.77% | 18,456 |
| Feb 19, 2026 | 4,475.00 | 4,570.00 | 4,435.00 | 4,535.00 | 4,535.00 | 1.34% | 35,343 |
| Feb 13, 2026 | 4,580.00 | 4,580.00 | 4,470.00 | 4,475.00 | 4,475.00 | -0.78% | 22,223 |
| Feb 12, 2026 | 4,530.00 | 4,550.00 | 4,485.00 | 4,510.00 | 4,510.00 | - | 17,134 |
| Feb 11, 2026 | 4,525.00 | 4,550.00 | 4,465.00 | 4,510.00 | 4,510.00 | -0.55% | 18,205 |
| Feb 10, 2026 | 4,470.00 | 4,620.00 | 4,405.00 | 4,535.00 | 4,535.00 | 3.78% | 55,398 |
| Feb 9, 2026 | 4,360.00 | 4,500.00 | 4,360.00 | 4,370.00 | 4,370.00 | 0.58% | 19,313 |
| Feb 6, 2026 | 4,440.00 | 4,445.00 | 4,250.00 | 4,345.00 | 4,345.00 | -2.14% | 31,676 |
| Feb 5, 2026 | 4,505.00 | 4,550.00 | 4,405.00 | 4,440.00 | 4,440.00 | -1.55% | 19,713 |
| Feb 4, 2026 | 4,395.00 | 4,510.00 | 4,355.00 | 4,510.00 | 4,510.00 | 3.09% | 28,131 |
| Feb 3, 2026 | 4,150.00 | 4,665.00 | 4,150.00 | 4,375.00 | 4,375.00 | 5.42% | 31,296 |
| Feb 2, 2026 | 4,250.00 | 4,275.00 | 4,125.00 | 4,150.00 | 4,150.00 | -3.15% | 43,532 |
| Jan 30, 2026 | 4,325.00 | 4,335.00 | 4,250.00 | 4,285.00 | 4,285.00 | -0.92% | 25,411 |
| Jan 29, 2026 | 4,255.00 | 4,325.00 | 4,240.00 | 4,325.00 | 4,325.00 | 0.12% | 31,511 |
| Jan 28, 2026 | 4,400.00 | 4,400.00 | 4,280.00 | 4,320.00 | 4,320.00 | -0.69% | 42,063 |
| Jan 27, 2026 | 4,435.00 | 4,435.00 | 4,310.00 | 4,350.00 | 4,350.00 | -1.81% | 17,235 |
| Jan 26, 2026 | 4,400.00 | 4,455.00 | 4,350.00 | 4,430.00 | 4,430.00 | 0.68% | 23,600 |
| Jan 23, 2026 | 4,460.00 | 4,475.00 | 4,360.00 | 4,400.00 | 4,400.00 | -1.35% | 30,315 |
| Jan 22, 2026 | 4,490.00 | 4,690.00 | 4,385.00 | 4,460.00 | 4,460.00 | -0.67% | 39,329 |
| Jan 21, 2026 | 4,305.00 | 4,590.00 | 4,205.00 | 4,490.00 | 4,490.00 | 3.46% | 70,736 |
| Jan 20, 2026 | 4,505.00 | 4,505.00 | 4,305.00 | 4,340.00 | 4,340.00 | -3.77% | 64,787 |
| Jan 19, 2026 | 4,480.00 | 4,745.00 | 4,370.00 | 4,510.00 | 4,510.00 | 0.67% | 79,610 |
| Jan 16, 2026 | 4,560.00 | 4,605.00 | 4,405.00 | 4,480.00 | 4,480.00 | -1.75% | 62,054 |
| Jan 15, 2026 | 4,435.00 | 4,740.00 | 4,435.00 | 4,560.00 | 4,560.00 | 3.40% | 156,203 |
| Jan 14, 2026 | 4,275.00 | 4,690.00 | 4,265.00 | 4,410.00 | 4,410.00 | 4.13% | 198,384 |
| Jan 13, 2026 | 4,085.00 | 4,340.00 | 4,060.00 | 4,235.00 | 4,235.00 | 3.67% | 71,052 |
| Jan 12, 2026 | 4,105.00 | 4,185.00 | 4,045.00 | 4,085.00 | 4,085.00 | - | 14,816 |
| Jan 9, 2026 | 4,065.00 | 4,085.00 | 4,030.00 | 4,085.00 | 4,085.00 | 0.49% | 12,611 |
| Jan 8, 2026 | 4,140.00 | 4,190.00 | 4,065.00 | 4,065.00 | 4,065.00 | -1.81% | 12,900 |
| Jan 7, 2026 | 4,155.00 | 4,205.00 | 4,070.00 | 4,140.00 | 4,140.00 | -0.36% | 30,181 |
| Jan 6, 2026 | 4,050.00 | 4,170.00 | 4,050.00 | 4,155.00 | 4,155.00 | 3.62% | 26,162 |
| Jan 5, 2026 | 4,045.00 | 4,080.00 | 3,985.00 | 4,010.00 | 4,010.00 | - | 14,801 |
| Jan 2, 2026 | 3,985.00 | 4,060.00 | 3,985.00 | 4,010.00 | 4,010.00 | -0.25% | 18,217 |
| Dec 30, 2025 | 4,000.00 | 4,085.00 | 3,970.00 | 4,020.00 | 4,020.00 | 0.88% | 13,435 |
| Dec 29, 2025 | 4,010.00 | 4,055.00 | 3,965.00 | 3,985.00 | 3,985.00 | -0.13% | 14,227 |
| Dec 26, 2025 | 4,000.00 | 4,005.00 | 3,970.00 | 3,990.00 | 3,940.00 | -0.25% | 10,601 |
| Dec 24, 2025 | 4,045.00 | 4,045.00 | 3,985.00 | 4,000.00 | 3,949.87 | -1.23% | 21,294 |
| Dec 23, 2025 | 4,055.00 | 4,055.00 | 4,020.00 | 4,050.00 | 3,999.25 | -0.12% | 4,499 |
| Dec 22, 2025 | 4,170.00 | 4,170.00 | 4,030.00 | 4,055.00 | 4,004.19 | 0.62% | 12,535 |
| Dec 19, 2025 | 4,005.00 | 4,100.00 | 3,975.00 | 4,030.00 | 3,979.50 | 0.62% | 6,967 |
| Dec 18, 2025 | 4,045.00 | 4,045.00 | 3,980.00 | 4,005.00 | 3,954.81 | -0.99% | 3,530 |