S Connect Co., LTD. (KOSDAQ:096630)
South Korea · Delayed Price · Currency is KRW 631.00
+4.00 (0.64%)
Last updated: Oct 10, 2025, 12:09 PM KST
S Connect Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 627.00 | 634.00 | 622.00 | 625.00 | 625.00 | -0.32% | 253,194 |
| Oct 2, 2025 | 618.00 | 629.00 | 617.00 | 627.00 | 627.00 | 1.46% | 234,281 |
| Oct 1, 2025 | 625.00 | 630.00 | 616.00 | 618.00 | 618.00 | -0.96% | 251,431 |
| Sep 30, 2025 | 628.00 | 636.00 | 623.00 | 624.00 | 624.00 | -0.48% | 132,978 |
| Sep 29, 2025 | 627.00 | 638.00 | 627.00 | 627.00 | 627.00 | - | 175,726 |
| Sep 26, 2025 | 641.00 | 646.00 | 625.00 | 627.00 | 627.00 | -2.18% | 203,240 |
| Sep 25, 2025 | 661.00 | 661.00 | 639.00 | 641.00 | 641.00 | -3.03% | 301,203 |
| Sep 24, 2025 | 663.00 | 664.00 | 639.00 | 661.00 | 661.00 | -1.05% | 460,196 |
| Sep 23, 2025 | 670.00 | 683.00 | 660.00 | 668.00 | 668.00 | -0.15% | 236,861 |
| Sep 22, 2025 | 680.00 | 685.00 | 669.00 | 669.00 | 669.00 | -1.62% | 138,028 |
| Sep 19, 2025 | 691.00 | 695.00 | 680.00 | 680.00 | 680.00 | -1.45% | 146,070 |
| Sep 18, 2025 | 679.00 | 704.00 | 652.00 | 690.00 | 690.00 | 1.32% | 306,091 |
| Sep 17, 2025 | 673.00 | 722.00 | 668.00 | 681.00 | 681.00 | 3.81% | 2,093,936 |
| Sep 16, 2025 | 643.00 | 656.00 | 637.00 | 656.00 | 656.00 | 2.02% | 394,668 |
| Sep 15, 2025 | 660.00 | 660.00 | 640.00 | 643.00 | 643.00 | -1.68% | 186,866 |
| Sep 12, 2025 | 654.00 | 660.00 | 650.00 | 654.00 | 654.00 | - | 144,947 |
| Sep 11, 2025 | 650.00 | 655.00 | 646.00 | 654.00 | 654.00 | 0.62% | 141,404 |
| Sep 10, 2025 | 653.00 | 655.00 | 644.00 | 650.00 | 650.00 | - | 135,793 |
| Sep 9, 2025 | 650.00 | 655.00 | 642.00 | 650.00 | 650.00 | - | 133,972 |
| Sep 8, 2025 | 657.00 | 660.00 | 648.00 | 650.00 | 650.00 | -1.07% | 75,467 |
| Sep 5, 2025 | 660.00 | 662.00 | 649.00 | 657.00 | 657.00 | -0.45% | 104,205 |
| Sep 4, 2025 | 647.00 | 666.00 | 638.00 | 660.00 | 660.00 | 2.48% | 100,002 |
| Sep 3, 2025 | 643.00 | 649.00 | 635.00 | 644.00 | 644.00 | - | 80,601 |
| Sep 2, 2025 | 630.00 | 650.00 | 628.00 | 644.00 | 644.00 | 3.54% | 194,047 |
| Sep 1, 2025 | 667.00 | 667.00 | 619.00 | 622.00 | 622.00 | -6.04% | 478,593 |
| Aug 29, 2025 | 679.00 | 682.00 | 661.00 | 662.00 | 662.00 | -2.22% | 187,740 |
| Aug 28, 2025 | 685.00 | 687.00 | 677.00 | 677.00 | 677.00 | -1.17% | 150,568 |
| Aug 27, 2025 | 683.00 | 691.00 | 679.00 | 685.00 | 685.00 | 0.74% | 189,120 |
| Aug 26, 2025 | 686.00 | 694.00 | 680.00 | 680.00 | 680.00 | -1.02% | 188,264 |
| Aug 25, 2025 | 686.00 | 698.00 | 685.00 | 687.00 | 687.00 | 0.29% | 134,913 |
| Aug 22, 2025 | 684.00 | 702.00 | 681.00 | 685.00 | 685.00 | 0.29% | 170,252 |
| Aug 21, 2025 | 689.00 | 697.00 | 680.00 | 683.00 | 683.00 | -0.87% | 198,224 |
| Aug 20, 2025 | 712.00 | 713.00 | 688.00 | 689.00 | 689.00 | -3.23% | 434,519 |
| Aug 19, 2025 | 726.00 | 737.00 | 711.00 | 712.00 | 712.00 | -1.93% | 219,010 |
| Aug 18, 2025 | 741.00 | 745.00 | 719.00 | 726.00 | 726.00 | -2.55% | 316,164 |
| Aug 14, 2025 | 748.00 | 750.00 | 742.00 | 745.00 | 745.00 | -0.40% | 149,576 |
| Aug 13, 2025 | 732.00 | 748.00 | 725.00 | 748.00 | 748.00 | 2.19% | 340,075 |
| Aug 12, 2025 | 741.00 | 751.00 | 728.00 | 732.00 | 732.00 | -1.35% | 258,929 |
| Aug 11, 2025 | 755.00 | 755.00 | 741.00 | 742.00 | 742.00 | -1.07% | 183,083 |
| Aug 8, 2025 | 749.00 | 762.00 | 748.00 | 750.00 | 750.00 | 0.13% | 197,067 |
| Aug 7, 2025 | 748.00 | 756.00 | 747.00 | 749.00 | 749.00 | -0.13% | 155,075 |
| Aug 6, 2025 | 747.00 | 765.00 | 746.00 | 750.00 | 750.00 | - | 166,201 |
| Aug 5, 2025 | 820.00 | 821.00 | 748.00 | 750.00 | 750.00 | -0.13% | 1,444,037 |
| Aug 4, 2025 | 745.00 | 758.00 | 730.00 | 751.00 | 751.00 | 0.81% | 556,400 |
| Aug 1, 2025 | 729.00 | 752.00 | 719.00 | 745.00 | 745.00 | -0.27% | 497,533 |
| Jul 31, 2025 | 749.00 | 759.00 | 746.00 | 747.00 | 747.00 | - | 219,771 |
| Jul 30, 2025 | 736.00 | 758.00 | 736.00 | 747.00 | 747.00 | 0.81% | 262,723 |
| Jul 29, 2025 | 753.00 | 753.00 | 737.00 | 741.00 | 741.00 | -1.20% | 201,306 |
| Jul 28, 2025 | 754.00 | 757.00 | 745.00 | 750.00 | 750.00 | -0.53% | 130,065 |
| Jul 25, 2025 | 750.00 | 756.00 | 741.00 | 754.00 | 754.00 | 0.53% | 199,263 |