Skip to main content
logo
Sungchang Autotech Co., Ltd. (KOSDAQ:080470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,105.00
+10.00 (0.24%)
At close: Dec 5, 2025

Sungchang Autotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20254,055.004,270.004,020.004,065.004,065.000.25%6,862
Dec 8, 20254,105.004,105.004,035.004,055.004,055.00-1.22%11,230
Dec 5, 20254,095.004,175.004,005.004,105.004,105.000.24%19,533
Dec 4, 20254,090.004,130.004,040.004,095.004,095.000.24%17,499
Dec 3, 20253,940.004,280.003,940.004,085.004,085.003.68%90,103
Dec 2, 20253,985.003,985.003,750.003,940.003,940.00-0.63%14,156
Dec 1, 20253,900.004,065.003,900.003,965.003,965.001.67%15,716
Nov 28, 20253,920.004,030.003,900.003,900.003,900.00-0.51%9,337
Nov 27, 20253,900.003,930.003,890.003,920.003,920.001.29%2,756
Nov 26, 20253,865.003,955.003,820.003,870.003,870.000.13%8,644
Nov 25, 20253,860.003,975.003,750.003,865.003,865.000.13%12,694
Nov 24, 20253,855.003,995.003,810.003,860.003,860.00-0.13%12,584
Nov 21, 20253,910.004,000.003,820.003,865.003,865.00-1.15%14,692
Nov 20, 20253,915.004,000.003,850.003,910.003,910.00-0.13%19,179
Nov 19, 20253,740.003,980.003,650.003,915.003,915.004.68%27,135
Nov 18, 20253,915.003,915.003,675.003,740.003,740.00-4.47%48,414
Nov 17, 20253,920.003,935.003,875.003,915.003,915.00-0.13%33,006
Nov 14, 20254,000.004,000.003,905.003,920.003,920.00-2.00%14,158
Nov 13, 20254,155.004,155.003,950.004,000.004,000.00-3.15%16,822
Nov 12, 20254,175.004,175.004,080.004,130.004,130.001.23%8,234
Nov 11, 20254,070.004,130.004,050.004,080.004,080.000.74%13,552
Nov 10, 20253,875.004,070.003,875.004,050.004,050.003.05%14,457
Nov 7, 20253,980.004,010.003,850.003,930.003,930.00-2.00%41,864
Nov 6, 20253,985.004,090.003,950.004,010.004,010.000.63%18,390
Nov 5, 20254,065.004,065.003,810.003,985.003,985.00-2.80%45,308
Nov 4, 20254,310.004,310.004,080.004,100.004,100.00-1.09%13,765
Nov 3, 20254,255.004,355.004,095.004,145.004,145.00-2.59%35,494
Oct 31, 20254,325.004,410.004,250.004,255.004,255.00-1.50%20,427
Oct 30, 20254,415.004,625.004,260.004,320.004,320.000.70%44,768
Oct 29, 20254,390.004,390.004,250.004,290.004,290.000.12%7,104
Oct 28, 20254,280.004,350.004,235.004,285.004,285.000.94%8,261
Oct 27, 20254,240.004,395.004,200.004,245.004,245.000.12%19,800
Oct 24, 20254,335.004,360.004,225.004,240.004,240.00-1.62%12,223
Oct 23, 20254,360.004,410.004,310.004,310.004,310.00-2.27%5,145
Oct 22, 20254,335.004,495.004,280.004,410.004,410.001.73%9,479
Oct 21, 20254,295.004,470.004,295.004,335.004,335.000.93%17,669
Oct 20, 20254,340.004,375.004,260.004,295.004,295.00-1.04%11,749
Oct 17, 20254,395.004,440.004,265.004,340.004,340.00-1.25%17,297
Oct 16, 20254,330.004,480.004,330.004,395.004,395.001.62%15,680
Oct 15, 20254,330.004,375.004,295.004,325.004,325.00-0.12%7,073
Oct 14, 20254,215.004,370.004,215.004,330.004,330.002.73%11,958
Oct 13, 20254,185.004,250.004,140.004,215.004,215.00-0.82%13,794
Oct 10, 20254,435.004,495.004,250.004,250.004,250.00-4.17%17,545
Oct 2, 20254,450.004,485.004,345.004,435.004,435.00-0.34%19,446
Oct 1, 20254,450.004,450.004,075.004,450.004,450.00-30,371
Sep 30, 20254,475.004,585.004,445.004,450.004,450.000.11%6,150
Sep 29, 20254,420.004,560.004,420.004,445.004,445.000.57%17,167
Sep 26, 20254,550.004,590.004,420.004,420.004,420.00-3.91%18,856
Sep 25, 20254,570.004,630.004,475.004,600.004,600.000.55%11,651
Sep 24, 20254,590.004,650.004,510.004,575.004,575.00-0.11%15,311