Sungchang Autotech Co., Ltd. (KOSDAQ:080470)
South Korea · Delayed Price · Currency is KRW 4,240.00
-60.00 (-1.40%)
At close: Aug 1, 2025, 3:30 PM KST
Sungchang Autotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4,320.00 | 4,485.00 | 4,320.00 | 4,345.00 | - | 0.58% | 5,525 |
| Aug 6, 2025 | 4,260.00 | 4,500.00 | 4,260.00 | 4,320.00 | - | 1.41% | 9,863 |
| Aug 5, 2025 | 4,195.00 | 4,265.00 | 4,175.00 | 4,260.00 | - | 1.55% | 8,575 |
| Aug 4, 2025 | 4,240.00 | 4,240.00 | 4,175.00 | 4,195.00 | - | -1.06% | 7,263 |
| Aug 1, 2025 | 4,300.00 | 4,390.00 | 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 | - | 1.30% | 5,867 |
| Jul 30, 2025 | 4,210.00 | 4,255.00 | 4,195.00 | 4,245.00 | - | 0.83% | 4,923 |
| Jul 29, 2025 | 4,285.00 | 4,345.00 | 4,205.00 | 4,210.00 | - | -1.75% | 7,866 |
| Jul 28, 2025 | 4,400.00 | 4,400.00 | 4,275.00 | 4,285.00 | - | -2.61% | 9,445 |
| Jul 25, 2025 | 4,290.00 | 4,430.00 | 4,275.00 | 4,400.00 | - | 1.50% | 9,299 |
| Jul 24, 2025 | 4,425.00 | 4,445.00 | 4,300.00 | 4,335.00 | - | -1.03% | 16,974 |
| Jul 23, 2025 | 4,410.00 | 4,420.00 | 4,225.00 | 4,380.00 | - | 3.55% | 5,738 |
| Jul 22, 2025 | 4,170.00 | 4,230.00 | 4,170.00 | 4,230.00 | - | 0.71% | 7,540 |
| Jul 21, 2025 | 4,220.00 | 4,235.00 | 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 | - | -2.87% | 8,816 |
| Jul 17, 2025 | 4,365.00 | 4,405.00 | 4,205.00 | 4,360.00 | - | -0.11% | 6,011 |
| Jul 16, 2025 | 4,410.00 | 4,450.00 | 4,345.00 | 4,365.00 | - | -1.02% | 6,664 |
| Jul 15, 2025 | 4,370.00 | 4,410.00 | 4,325.00 | 4,410.00 | - | 0.92% | 12,012 |
| Jul 14, 2025 | 4,370.00 | 4,370.00 | 4,300.00 | 4,370.00 | - | - | 5,899 |
| Jul 11, 2025 | 4,300.00 | 4,390.00 | 4,295.00 | 4,370.00 | - | 1.63% | 4,265 |
| Jul 10, 2025 | 4,350.00 | 4,405.00 | 4,300.00 | 4,300.00 | - | -0.12% | 15,094 |
| Jul 9, 2025 | 4,455.00 | 4,455.00 | 4,300.00 | 4,305.00 | - | -3.37% | 9,461 |
| Jul 8, 2025 | 4,420.00 | 4,465.00 | 4,340.00 | 4,455.00 | - | 0.79% | 8,363 |
| Jul 7, 2025 | 4,300.00 | 4,530.00 | 4,300.00 | 4,420.00 | - | 2.79% | 16,878 |
| Jul 4, 2025 | 4,380.00 | 4,475.00 | 4,300.00 | 4,300.00 | - | -1.83% | 13,150 |
| Jul 3, 2025 | 4,140.00 | 4,480.00 | 4,140.00 | 4,380.00 | - | 5.80% | 11,863 |
| Jul 2, 2025 | 4,340.00 | 4,390.00 | 4,135.00 | 4,140.00 | - | -4.61% | 25,786 |
| Jul 1, 2025 | 4,205.00 | 4,375.00 | 4,205.00 | 4,340.00 | - | 3.21% | 14,186 |
| Jun 30, 2025 | 4,245.00 | 4,290.00 | 4,070.00 | 4,205.00 | - | -1.98% | 8,849 |
| Jun 27, 2025 | 4,300.00 | 4,355.00 | 4,245.00 | 4,290.00 | - | -0.23% | 7,035 |
| Jun 26, 2025 | 4,385.00 | 4,420.00 | 4,190.00 | 4,300.00 | - | -2.71% | 7,621 |
| Jun 25, 2025 | 4,375.00 | 4,500.00 | 4,375.00 | 4,420.00 | - | 1.03% | 9,464 |
| Jun 24, 2025 | 4,335.00 | 4,375.00 | 4,290.00 | 4,375.00 | - | 1.27% | 10,890 |
| Jun 23, 2025 | 4,240.00 | 4,420.00 | 4,220.00 | 4,320.00 | - | 1.89% | 8,501 |
| Jun 20, 2025 | 4,225.00 | 4,330.00 | 4,200.00 | 4,240.00 | - | 0.36% | 4,198 |
| Jun 19, 2025 | 4,365.00 | 4,365.00 | 4,225.00 | 4,225.00 | - | -3.98% | 8,424 |
| Jun 18, 2025 | 4,255.00 | 4,400.00 | 4,130.00 | 4,400.00 | - | 3.41% | 14,543 |
| Jun 17, 2025 | 4,420.00 | 4,420.00 | 4,200.00 | 4,255.00 | - | -4.17% | 11,940 |
| Jun 16, 2025 | 4,090.00 | 4,470.00 | 3,930.00 | 4,440.00 | - | 8.56% | 28,220 |
| Jun 13, 2025 | 4,315.00 | 4,465.00 | 4,020.00 | 4,090.00 | - | -5.21% | 36,148 |
| Jun 12, 2025 | 4,345.00 | 4,380.00 | 4,300.00 | 4,315.00 | - | 0.70% | 8,292 |
| Jun 11, 2025 | 4,455.00 | 4,500.00 | 4,280.00 | 4,285.00 | - | 0.12% | 13,830 |
| Jun 10, 2025 | 4,435.00 | 4,435.00 | 4,280.00 | 4,280.00 | - | -1.04% | 15,229 |
| Jun 9, 2025 | 4,400.00 | 4,450.00 | 4,270.00 | 4,325.00 | - | -1.70% | 17,190 |
| Jun 5, 2025 | 4,390.00 | 4,405.00 | 4,300.00 | 4,400.00 | - | 1.15% | 10,866 |
| Jun 4, 2025 | 4,285.00 | 4,350.00 | 4,285.00 | 4,350.00 | - | 1.64% | 8,650 |
| Jun 2, 2025 | 4,325.00 | 4,325.00 | 4,230.00 | 4,280.00 | - | -0.58% | 11,121 |
| May 30, 2025 | 4,235.00 | 4,400.00 | 4,230.00 | 4,305.00 | - | 2.26% | 12,980 |
| May 29, 2025 | 4,155.00 | 4,345.00 | 4,155.00 | 4,210.00 | - | 1.32% | 4,772 |
| May 28, 2025 | 4,260.00 | 4,260.00 | 4,140.00 | 4,155.00 | - | -2.46% | 9,778 |