Sungchang Autotech Co., Ltd. (KOSDAQ:080470)
South Korea · Delayed Price · Currency is KRW 2,620.00
+20.00 (0.77%)
At close: Jul 30, 2026
Sungchang Autotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2,600.00 | 2,705.00 | 2,600.00 | 2,620.00 | 2,620.00 | 0.77% | 7,572 |
| Jul 29, 2026 | 2,770.00 | 2,800.00 | 2,600.00 | 2,600.00 | 2,600.00 | -6.14% | 25,649 |
| Jul 28, 2026 | 2,885.00 | 2,885.00 | 2,770.00 | 2,770.00 | 2,770.00 | -3.99% | 8,125 |
| Jul 27, 2026 | 2,885.00 | 2,890.00 | 2,840.00 | 2,885.00 | 2,885.00 | -0.35% | 1,453 |
| Jul 24, 2026 | 2,895.00 | 2,900.00 | 2,850.00 | 2,895.00 | 2,895.00 | - | 6,139 |
| Jul 23, 2026 | 2,880.00 | 2,905.00 | 2,820.00 | 2,895.00 | 2,895.00 | 0.52% | 8,312 |
| Jul 22, 2026 | 2,930.00 | 2,935.00 | 2,865.00 | 2,880.00 | 2,880.00 | -1.54% | 12,152 |
| Jul 21, 2026 | 2,905.00 | 2,930.00 | 2,865.00 | 2,925.00 | 2,925.00 | -0.34% | 3,738 |
| Jul 20, 2026 | 2,955.00 | 2,965.00 | 2,805.00 | 2,935.00 | 2,935.00 | -0.68% | 8,749 |
| Jul 16, 2026 | 2,995.00 | 3,025.00 | 2,930.00 | 2,955.00 | 2,955.00 | -1.34% | 2,989 |
| Jul 15, 2026 | 2,880.00 | 3,000.00 | 2,880.00 | 2,995.00 | 2,995.00 | 3.28% | 6,556 |
| Jul 14, 2026 | 2,855.00 | 2,945.00 | 2,845.00 | 2,900.00 | 2,900.00 | -1.53% | 10,010 |
| Jul 13, 2026 | 3,080.00 | 3,140.00 | 2,930.00 | 2,945.00 | 2,945.00 | -4.38% | 24,536 |
| Jul 10, 2026 | 3,000.00 | 3,125.00 | 3,000.00 | 3,080.00 | 3,080.00 | 2.67% | 11,370 |
| Jul 9, 2026 | 2,920.00 | 3,160.00 | 2,920.00 | 3,000.00 | 3,000.00 | 2.74% | 29,356 |
| Jul 8, 2026 | 2,990.00 | 3,110.00 | 2,905.00 | 2,920.00 | 2,920.00 | -2.34% | 12,046 |
| Jul 7, 2026 | 3,045.00 | 3,110.00 | 2,935.00 | 2,990.00 | 2,990.00 | -1.81% | 14,199 |
| Jul 6, 2026 | 3,060.00 | 3,110.00 | 3,025.00 | 3,045.00 | 3,045.00 | -0.49% | 16,099 |
| Jul 3, 2026 | 2,845.00 | 3,115.00 | 2,785.00 | 3,060.00 | 3,060.00 | 6.62% | 56,129 |
| Jul 2, 2026 | 2,780.00 | 2,965.00 | 2,665.00 | 2,870.00 | 2,870.00 | 3.24% | 35,418 |
| Jul 1, 2026 | 2,785.00 | 2,830.00 | 2,710.00 | 2,780.00 | 2,780.00 | -1.42% | 34,064 |
| Jun 30, 2026 | 2,755.00 | 2,840.00 | 2,625.00 | 2,820.00 | 2,820.00 | 2.55% | 54,181 |
| Jun 29, 2026 | 2,740.00 | 2,755.00 | 2,655.00 | 2,750.00 | 2,750.00 | 0.73% | 45,462 |
| Jun 26, 2026 | 2,700.00 | 2,760.00 | 2,595.00 | 2,730.00 | 2,730.00 | 1.11% | 65,102 |
| Jun 25, 2026 | 2,735.00 | 2,840.00 | 2,640.00 | 2,700.00 | 2,700.00 | -1.28% | 24,238 |
| Jun 24, 2026 | 2,785.00 | 2,825.00 | 2,715.00 | 2,735.00 | 2,735.00 | -2.50% | 20,892 |
| Jun 23, 2026 | 2,905.00 | 2,920.00 | 2,790.00 | 2,805.00 | 2,805.00 | -4.27% | 30,749 |
| Jun 22, 2026 | 2,990.00 | 3,020.00 | 2,910.00 | 2,930.00 | 2,930.00 | -3.30% | 12,318 |
| Jun 19, 2026 | 3,085.00 | 3,090.00 | 2,970.00 | 3,030.00 | 3,030.00 | -1.94% | 22,666 |
| Jun 18, 2026 | 3,180.00 | 3,265.00 | 3,085.00 | 3,090.00 | 3,090.00 | -2.83% | 20,118 |
| Jun 17, 2026 | 3,255.00 | 3,260.00 | 3,165.00 | 3,180.00 | 3,180.00 | -0.63% | 5,769 |
| Jun 16, 2026 | 3,165.00 | 3,255.00 | 3,135.00 | 3,200.00 | 3,200.00 | 1.59% | 26,424 |
| Jun 15, 2026 | 3,135.00 | 3,200.00 | 3,100.00 | 3,150.00 | 3,150.00 | 2.61% | 16,114 |
| Jun 12, 2026 | 3,010.00 | 3,185.00 | 3,010.00 | 3,070.00 | 3,070.00 | 1.82% | 18,584 |
| Jun 11, 2026 | 2,890.00 | 3,185.00 | 2,890.00 | 3,015.00 | 3,015.00 | 2.20% | 47,351 |
| Jun 10, 2026 | 2,945.00 | 2,985.00 | 2,895.00 | 2,950.00 | 2,950.00 | - | 19,790 |
| Jun 9, 2026 | 2,885.00 | 2,980.00 | 2,885.00 | 2,950.00 | 2,950.00 | 2.43% | 8,737 |
| Jun 8, 2026 | 2,940.00 | 2,985.00 | 2,870.00 | 2,880.00 | 2,880.00 | -4.95% | 24,821 |
| Jun 5, 2026 | 3,170.00 | 3,170.00 | 3,005.00 | 3,030.00 | 3,030.00 | -4.42% | 24,415 |
| Jun 4, 2026 | 3,120.00 | 3,170.00 | 3,045.00 | 3,170.00 | 3,170.00 | 1.60% | 21,931 |
| Jun 2, 2026 | 3,155.00 | 3,170.00 | 2,995.00 | 3,120.00 | 3,120.00 | -3.11% | 101,004 |
| Jun 1, 2026 | 3,340.00 | 3,350.00 | 3,140.00 | 3,220.00 | 3,220.00 | -3.59% | 38,997 |
| May 29, 2026 | 3,460.00 | 3,500.00 | 3,245.00 | 3,340.00 | 3,340.00 | -3.47% | 87,752 |
| May 28, 2026 | 3,515.00 | 3,555.00 | 3,360.00 | 3,460.00 | 3,460.00 | -1.56% | 59,077 |
| May 27, 2026 | 3,715.00 | 3,715.00 | 3,400.00 | 3,515.00 | 3,515.00 | -5.38% | 59,094 |
| May 26, 2026 | 3,850.00 | 3,865.00 | 3,680.00 | 3,715.00 | 3,715.00 | -2.62% | 24,675 |
| May 22, 2026 | 3,865.00 | 3,865.00 | 3,800.00 | 3,815.00 | 3,815.00 | -0.52% | 10,733 |
| May 21, 2026 | 3,670.00 | 3,915.00 | 3,670.00 | 3,835.00 | 3,835.00 | 4.50% | 27,354 |
| May 20, 2026 | 3,755.00 | 3,755.00 | 3,660.00 | 3,670.00 | 3,670.00 | -2.26% | 16,524 |
| May 19, 2026 | 3,830.00 | 3,840.00 | 3,720.00 | 3,755.00 | 3,755.00 | -2.34% | 23,717 |