S Connect Co., LTD. (KOSDAQ:096630)
South Korea · Delayed Price · Currency is KRW 772.00
-9.00 (-1.15%)
At close: Mar 30, 2026
S Connect Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 761.00 | 789.00 | 732.00 | 781.00 | 781.00 | -2.13% | 889,221 |
| Mar 26, 2026 | 825.00 | 825.00 | 792.00 | 798.00 | 798.00 | -3.27% | 504,411 |
| Mar 25, 2026 | 822.00 | 836.00 | 820.00 | 825.00 | 825.00 | 0.49% | 302,913 |
| Mar 24, 2026 | 840.00 | 844.00 | 765.00 | 821.00 | 821.00 | 0.61% | 425,615 |
| Mar 23, 2026 | 843.00 | 843.00 | 812.00 | 816.00 | 816.00 | -3.20% | 507,624 |
| Mar 20, 2026 | 829.00 | 853.00 | 824.00 | 843.00 | 843.00 | 1.20% | 339,090 |
| Mar 19, 2026 | 829.00 | 845.00 | 822.00 | 833.00 | 833.00 | -0.83% | 440,269 |
| Mar 18, 2026 | 869.00 | 869.00 | 833.00 | 840.00 | 840.00 | -2.78% | 588,288 |
| Mar 17, 2026 | 868.00 | 873.00 | 849.00 | 864.00 | 864.00 | 1.77% | 685,585 |
| Mar 16, 2026 | 833.00 | 857.00 | 830.00 | 849.00 | 849.00 | 1.92% | 427,776 |
| Mar 13, 2026 | 837.00 | 860.00 | 825.00 | 833.00 | 833.00 | -2.69% | 581,218 |
| Mar 12, 2026 | 840.00 | 868.00 | 834.00 | 856.00 | 856.00 | 1.90% | 548,966 |
| Mar 11, 2026 | 856.00 | 870.00 | 840.00 | 840.00 | 840.00 | -0.36% | 548,294 |
| Mar 10, 2026 | 825.00 | 851.00 | 820.00 | 843.00 | 843.00 | 2.80% | 351,927 |
| Mar 9, 2026 | 831.00 | 834.00 | 800.00 | 820.00 | 820.00 | -4.76% | 571,580 |
| Mar 6, 2026 | 850.00 | 880.00 | 821.00 | 861.00 | 861.00 | 0.47% | 619,582 |
| Mar 5, 2026 | 800.00 | 869.00 | 785.00 | 857.00 | 857.00 | 11.01% | 865,490 |
| Mar 4, 2026 | 830.00 | 880.00 | 770.00 | 772.00 | 772.00 | -9.18% | 1,684,501 |
| Mar 3, 2026 | 899.00 | 899.00 | 836.00 | 850.00 | 850.00 | -5.45% | 1,527,107 |
| Feb 27, 2026 | 924.00 | 924.00 | 899.00 | 899.00 | 899.00 | -2.71% | 974,758 |
| Feb 26, 2026 | 952.00 | 960.00 | 912.00 | 924.00 | 924.00 | -2.94% | 1,457,622 |
| Feb 25, 2026 | 982.00 | 990.00 | 952.00 | 952.00 | 952.00 | -1.24% | 2,216,552 |
| Feb 24, 2026 | 974.00 | 990.00 | 955.00 | 964.00 | 964.00 | -0.72% | 2,017,000 |
| Feb 23, 2026 | 942.00 | 1,031.00 | 907.00 | 971.00 | 971.00 | 5.54% | 5,306,777 |
| Feb 20, 2026 | 949.00 | 1,040.00 | 920.00 | 920.00 | 920.00 | 0.99% | 6,306,182 |
| Feb 19, 2026 | 902.00 | 941.00 | 887.00 | 911.00 | 911.00 | 4.71% | 4,101,720 |
| Feb 13, 2026 | 965.00 | 1,100.00 | 869.00 | 870.00 | 870.00 | -3.97% | 27,101,910 |
| Feb 12, 2026 | 898.00 | 906.00 | 815.00 | 906.00 | 906.00 | 29.99% | 4,660,969 |
| Feb 11, 2026 | 694.00 | 709.00 | 678.00 | 697.00 | 697.00 | 0.43% | 376,153 |
| Feb 10, 2026 | 663.00 | 707.00 | 663.00 | 694.00 | 694.00 | 4.68% | 607,850 |
| Feb 9, 2026 | 654.00 | 679.00 | 654.00 | 663.00 | 663.00 | 1.38% | 487,773 |
| Feb 6, 2026 | 661.00 | 665.00 | 638.00 | 654.00 | 654.00 | -1.36% | 592,772 |
| Feb 5, 2026 | 689.00 | 690.00 | 656.00 | 663.00 | 663.00 | -3.77% | 603,285 |
| Feb 4, 2026 | 700.00 | 700.00 | 675.00 | 689.00 | 689.00 | -1.57% | 437,738 |
| Feb 3, 2026 | 701.00 | 711.00 | 690.00 | 700.00 | 700.00 | - | 389,903 |
| Feb 2, 2026 | 702.00 | 716.00 | 692.00 | 700.00 | 700.00 | -0.28% | 465,393 |
| Jan 30, 2026 | 717.00 | 722.00 | 695.00 | 702.00 | 702.00 | -1.68% | 470,951 |
| Jan 29, 2026 | 713.00 | 715.00 | 692.00 | 714.00 | 714.00 | 0.28% | 414,960 |
| Jan 28, 2026 | 716.00 | 719.00 | 703.00 | 712.00 | 712.00 | -0.56% | 498,980 |
| Jan 27, 2026 | 726.00 | 739.00 | 712.00 | 716.00 | 716.00 | -1.51% | 350,404 |
| Jan 26, 2026 | 741.00 | 750.00 | 718.00 | 727.00 | 727.00 | 1.25% | 795,804 |
| 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 |