S Connect Co., LTD. (KOSDAQ:096630)
South Korea flag South Korea · Delayed Price · Currency is KRW
665.00
-4.00 (-0.60%)
At close: Oct 28, 2025

S Connect Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025655.00655.00628.00631.00631.00-3.66%497,783
Oct 29, 2025666.00673.00650.00655.00655.00-1.50%412,582
Oct 28, 2025684.00684.00662.00665.00665.00-0.60%282,044
Oct 27, 2025683.00693.00665.00669.00669.00-1.04%507,258
Oct 24, 2025665.00702.00665.00676.00676.001.65%249,012
Oct 23, 2025662.00673.00657.00665.00665.00-1.34%221,739
Oct 22, 2025666.00688.00664.00674.00674.001.20%302,601
Oct 21, 2025667.00680.00663.00666.00666.00-0.15%190,062
Oct 20, 2025662.00669.00656.00667.00667.000.60%235,799
Oct 17, 2025671.00681.00660.00663.00663.00-1.19%208,480
Oct 16, 2025689.00691.00666.00671.00671.00-2.19%290,538
Oct 15, 2025660.00686.00657.00686.00686.003.94%318,392
Oct 14, 2025669.00675.00651.00660.00660.00-1.35%286,495
Oct 13, 2025625.00686.00625.00669.00669.007.04%617,355
Oct 10, 2025627.00634.00622.00625.00625.00-0.32%255,599
Oct 2, 2025618.00629.00617.00627.00627.001.46%234,281
Oct 1, 2025625.00630.00616.00618.00618.00-0.96%251,431
Sep 30, 2025628.00636.00623.00624.00624.00-0.48%132,978
Sep 29, 2025627.00638.00627.00627.00627.00-175,726
Sep 26, 2025641.00646.00625.00627.00627.00-2.18%203,240
Sep 25, 2025661.00661.00639.00641.00641.00-3.03%301,203
Sep 24, 2025663.00664.00639.00661.00661.00-1.05%460,196
Sep 23, 2025670.00683.00660.00668.00668.00-0.15%236,861
Sep 22, 2025680.00685.00669.00669.00669.00-1.62%138,028
Sep 19, 2025691.00695.00680.00680.00680.00-1.45%146,070
Sep 18, 2025679.00704.00652.00690.00690.001.32%306,091
Sep 17, 2025673.00722.00668.00681.00681.003.81%2,093,936
Sep 16, 2025643.00656.00637.00656.00656.002.02%394,668
Sep 15, 2025660.00660.00640.00643.00643.00-1.68%186,866
Sep 12, 2025654.00660.00650.00654.00654.00-144,947
Sep 11, 2025650.00655.00646.00654.00654.000.62%141,404
Sep 10, 2025653.00655.00644.00650.00650.00-135,793
Sep 9, 2025650.00655.00642.00650.00650.00-133,972
Sep 8, 2025657.00660.00648.00650.00650.00-1.07%75,467
Sep 5, 2025660.00662.00649.00657.00657.00-0.45%104,205
Sep 4, 2025647.00666.00638.00660.00660.002.48%100,002
Sep 3, 2025643.00649.00635.00644.00644.00-80,601
Sep 2, 2025630.00650.00628.00644.00644.003.54%194,047
Sep 1, 2025667.00667.00619.00622.00622.00-6.04%478,593
Aug 29, 2025679.00682.00661.00662.00662.00-2.22%187,740
Aug 28, 2025685.00687.00677.00677.00677.00-1.17%150,568
Aug 27, 2025683.00691.00679.00685.00685.000.74%189,120
Aug 26, 2025686.00694.00680.00680.00680.00-1.02%188,264
Aug 25, 2025686.00698.00685.00687.00687.000.29%134,913
Aug 22, 2025684.00702.00681.00685.00685.000.29%170,252
Aug 21, 2025689.00697.00680.00683.00683.00-0.87%198,224
Aug 20, 2025712.00713.00688.00689.00689.00-3.23%434,519
Aug 19, 2025726.00737.00711.00712.00712.00-1.93%219,010
Aug 18, 2025741.00745.00719.00726.00726.00-2.55%316,164
Aug 14, 2025748.00750.00742.00745.00745.00-0.40%149,576