S Connect Co., LTD. (KOSDAQ:096630)
South Korea · Delayed Price · Currency is KRW 701.00
-11.00 (-1.54%)
At close: Jan 22, 2026
S Connect Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 712.00 | 720.00 | 700.00 | 718.00 | 718.00 | 2.43% | 434,237 |
| Jan 22, 2026 | 715.00 | 717.00 | 700.00 | 701.00 | 701.00 | -1.54% | 358,132 |
| Jan 21, 2026 | 717.00 | 717.00 | 660.00 | 712.00 | 712.00 | -0.84% | 759,323 |
| Jan 20, 2026 | 723.00 | 742.00 | 702.00 | 718.00 | 718.00 | -0.28% | 615,582 |
| Jan 19, 2026 | 709.00 | 734.00 | 699.00 | 720.00 | 720.00 | 1.55% | 537,075 |
| Jan 16, 2026 | 713.00 | 729.00 | 707.00 | 709.00 | 709.00 | -1.39% | 431,238 |
| Jan 15, 2026 | 719.00 | 720.00 | 686.00 | 719.00 | 719.00 | 0.14% | 751,860 |
| Jan 14, 2026 | 740.00 | 750.00 | 711.00 | 718.00 | 718.00 | -2.58% | 906,134 |
| Jan 13, 2026 | 706.00 | 745.00 | 693.00 | 737.00 | 737.00 | 4.39% | 1,113,100 |
| Jan 12, 2026 | 680.00 | 732.00 | 680.00 | 706.00 | 706.00 | 3.98% | 1,383,636 |
| Jan 9, 2026 | 716.00 | 726.00 | 675.00 | 679.00 | 679.00 | -4.50% | 1,587,749 |
| Jan 8, 2026 | 638.00 | 776.00 | 630.00 | 711.00 | 711.00 | 11.44% | 11,130,012 |
| Jan 7, 2026 | 637.00 | 662.00 | 625.00 | 638.00 | 638.00 | 0.47% | 465,384 |
| Jan 6, 2026 | 619.00 | 635.00 | 608.00 | 635.00 | 635.00 | 2.75% | 213,855 |
| Jan 5, 2026 | 608.00 | 618.00 | 608.00 | 618.00 | 618.00 | 1.64% | 182,890 |
| Jan 2, 2026 | 604.00 | 611.00 | 602.00 | 608.00 | 608.00 | 1.67% | 145,649 |
| Dec 30, 2025 | 609.00 | 609.00 | 595.00 | 598.00 | 598.00 | -0.83% | 263,133 |
| Dec 29, 2025 | 599.00 | 610.00 | 590.00 | 603.00 | 603.00 | 0.50% | 185,351 |
| Dec 26, 2025 | 599.00 | 603.00 | 594.00 | 600.00 | 600.00 | 0.17% | 154,316 |
| Dec 24, 2025 | 601.00 | 603.00 | 595.00 | 599.00 | 599.00 | -0.17% | 162,249 |
| Dec 23, 2025 | 606.00 | 616.00 | 600.00 | 600.00 | 600.00 | -1.64% | 118,540 |
| Dec 22, 2025 | 611.00 | 617.00 | 607.00 | 610.00 | 610.00 | -0.16% | 122,753 |
| Dec 19, 2025 | 610.00 | 620.00 | 604.00 | 611.00 | 611.00 | 0.16% | 103,508 |
| Dec 18, 2025 | 614.00 | 619.00 | 605.00 | 610.00 | 610.00 | -0.65% | 66,644 |
| Dec 17, 2025 | 607.00 | 618.00 | 607.00 | 614.00 | 614.00 | 1.15% | 196,272 |
| Dec 16, 2025 | 602.00 | 615.00 | 602.00 | 607.00 | 607.00 | 0.17% | 147,862 |
| Dec 15, 2025 | 609.00 | 614.00 | 603.00 | 606.00 | 606.00 | -0.49% | 106,089 |
| Dec 12, 2025 | 625.00 | 625.00 | 608.00 | 609.00 | 609.00 | -2.09% | 192,451 |
| Dec 11, 2025 | 619.00 | 625.00 | 608.00 | 622.00 | 622.00 | 1.97% | 165,275 |
| Dec 10, 2025 | 604.00 | 615.00 | 604.00 | 610.00 | 610.00 | 0.66% | 87,510 |
| Dec 9, 2025 | 607.00 | 620.00 | 601.00 | 606.00 | 606.00 | -0.16% | 95,431 |
| Dec 8, 2025 | 611.00 | 616.00 | 604.00 | 607.00 | 607.00 | -0.16% | 154,222 |
| Dec 5, 2025 | 611.00 | 624.00 | 603.00 | 608.00 | 608.00 | -0.65% | 173,912 |
| Dec 4, 2025 | 615.00 | 619.00 | 608.00 | 612.00 | 612.00 | - | 119,836 |
| Dec 3, 2025 | 614.00 | 624.00 | 610.00 | 612.00 | 612.00 | -0.33% | 74,832 |
| Dec 2, 2025 | 608.00 | 624.00 | 598.00 | 614.00 | 614.00 | 0.49% | 108,376 |
| Dec 1, 2025 | 623.00 | 631.00 | 610.00 | 611.00 | 611.00 | -1.93% | 227,694 |
| Nov 28, 2025 | 596.00 | 630.00 | 581.00 | 623.00 | 623.00 | 5.41% | 283,955 |
| Nov 27, 2025 | 596.00 | 601.00 | 590.00 | 591.00 | 591.00 | -0.84% | 114,406 |
| Nov 26, 2025 | 589.00 | 603.00 | 575.00 | 596.00 | 596.00 | 0.34% | 198,715 |
| Nov 25, 2025 | 611.00 | 615.00 | 593.00 | 594.00 | 594.00 | -1.66% | 235,696 |
| Nov 24, 2025 | 617.00 | 619.00 | 603.00 | 604.00 | 604.00 | -2.11% | 117,870 |
| Nov 21, 2025 | 619.00 | 626.00 | 610.00 | 617.00 | 617.00 | -0.32% | 165,709 |
| Nov 20, 2025 | 620.00 | 635.00 | 618.00 | 619.00 | 619.00 | -0.16% | 92,816 |
| Nov 19, 2025 | 635.00 | 637.00 | 598.00 | 620.00 | 620.00 | -2.36% | 192,636 |
| Nov 18, 2025 | 646.00 | 647.00 | 631.00 | 635.00 | 635.00 | -1.70% | 227,932 |
| Nov 17, 2025 | 605.00 | 650.00 | 601.00 | 646.00 | 646.00 | 7.31% | 476,607 |
| Nov 14, 2025 | 608.00 | 612.00 | 599.00 | 602.00 | 602.00 | -1.47% | 197,196 |
| Nov 13, 2025 | 621.00 | 621.00 | 608.00 | 611.00 | 611.00 | -1.61% | 131,139 |
| Nov 12, 2025 | 600.00 | 624.00 | 599.00 | 621.00 | 621.00 | 0.32% | 255,734 |