Sungchang Autotech Co., Ltd. (KOSDAQ:080470)
South Korea · Delayed Price · Currency is KRW 4,570.00
+30.00 (0.66%)
At close: Sep 17, 2025
Sungchang Autotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 4,310.00 | 4,400.00 | 4,255.00 | 4,300.00 | 4,300.00 | -0.23% | 10,667 |
| Aug 11, 2025 | 4,375.00 | 4,440.00 | 4,310.00 | 4,310.00 | 4,310.00 | -1.49% | 5,442 |
| Aug 8, 2025 | 4,345.00 | 4,445.00 | 4,340.00 | 4,375.00 | 4,375.00 | 0.69% | 9,127 |
| Aug 7, 2025 | 4,320.00 | 4,485.00 | 4,320.00 | 4,345.00 | 4,345.00 | 0.58% | 5,525 |
| Aug 6, 2025 | 4,260.00 | 4,500.00 | 4,260.00 | 4,320.00 | 4,320.00 | 1.41% | 9,863 |
| Aug 5, 2025 | 4,195.00 | 4,265.00 | 4,175.00 | 4,260.00 | 4,260.00 | 1.55% | 8,575 |
| Aug 4, 2025 | 4,240.00 | 4,240.00 | 4,175.00 | 4,195.00 | 4,195.00 | -1.06% | 7,263 |
| Aug 1, 2025 | 4,300.00 | 4,390.00 | 4,240.00 | 4,240.00 | 4,240.00 | -1.40% | 6,626 |
| Jul 31, 2025 | 4,395.00 | 4,395.00 | 4,225.00 | 4,300.00 | 4,300.00 | 1.30% | 5,867 |
| Jul 30, 2025 | 4,210.00 | 4,255.00 | 4,195.00 | 4,245.00 | 4,245.00 | 0.83% | 4,923 |
| Jul 29, 2025 | 4,285.00 | 4,345.00 | 4,205.00 | 4,210.00 | 4,210.00 | -1.75% | 7,866 |
| Jul 28, 2025 | 4,400.00 | 4,400.00 | 4,275.00 | 4,285.00 | 4,285.00 | -2.61% | 9,445 |
| Jul 25, 2025 | 4,290.00 | 4,430.00 | 4,275.00 | 4,400.00 | 4,400.00 | 1.50% | 9,299 |
| Jul 24, 2025 | 4,425.00 | 4,445.00 | 4,300.00 | 4,335.00 | 4,335.00 | -1.03% | 16,974 |
| Jul 23, 2025 | 4,410.00 | 4,420.00 | 4,225.00 | 4,380.00 | 4,380.00 | 3.55% | 5,738 |
| Jul 22, 2025 | 4,170.00 | 4,230.00 | 4,170.00 | 4,230.00 | 4,230.00 | 0.71% | 7,540 |
| Jul 21, 2025 | 4,220.00 | 4,235.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.83% | 7,599 |
| Jul 18, 2025 | 4,360.00 | 4,360.00 | 4,235.00 | 4,235.00 | 4,235.00 | -2.87% | 8,816 |
| Jul 17, 2025 | 4,365.00 | 4,405.00 | 4,205.00 | 4,360.00 | 4,360.00 | -0.11% | 6,011 |
| Jul 16, 2025 | 4,410.00 | 4,450.00 | 4,345.00 | 4,365.00 | 4,365.00 | -1.02% | 6,664 |
| Jul 15, 2025 | 4,370.00 | 4,410.00 | 4,325.00 | 4,410.00 | 4,410.00 | 0.92% | 12,012 |
| Jul 14, 2025 | 4,370.00 | 4,370.00 | 4,300.00 | 4,370.00 | 4,370.00 | - | 5,899 |
| Jul 11, 2025 | 4,300.00 | 4,390.00 | 4,295.00 | 4,370.00 | 4,370.00 | 1.63% | 4,265 |