S Connect Co., LTD. (KOSDAQ:096630)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 655.00 | 655.00 | 628.00 | 631.00 | 631.00 | -3.66% | 497,783 |
| Oct 29, 2025 | 666.00 | 673.00 | 650.00 | 655.00 | 655.00 | -1.50% | 412,582 |
| Oct 28, 2025 | 684.00 | 684.00 | 662.00 | 665.00 | 665.00 | -0.60% | 282,044 |
| Oct 27, 2025 | 683.00 | 693.00 | 665.00 | 669.00 | 669.00 | -1.04% | 507,258 |
| Oct 24, 2025 | 665.00 | 702.00 | 665.00 | 676.00 | 676.00 | 1.65% | 249,012 |
| Oct 23, 2025 | 662.00 | 673.00 | 657.00 | 665.00 | 665.00 | -1.34% | 221,739 |
| Oct 22, 2025 | 666.00 | 688.00 | 664.00 | 674.00 | 674.00 | 1.20% | 302,601 |
| Oct 21, 2025 | 667.00 | 680.00 | 663.00 | 666.00 | 666.00 | -0.15% | 190,062 |
| Oct 20, 2025 | 662.00 | 669.00 | 656.00 | 667.00 | 667.00 | 0.60% | 235,799 |
| Oct 17, 2025 | 671.00 | 681.00 | 660.00 | 663.00 | 663.00 | -1.19% | 208,480 |
| Oct 16, 2025 | 689.00 | 691.00 | 666.00 | 671.00 | 671.00 | -2.19% | 290,538 |
| Oct 15, 2025 | 660.00 | 686.00 | 657.00 | 686.00 | 686.00 | 3.94% | 318,392 |
| Oct 14, 2025 | 669.00 | 675.00 | 651.00 | 660.00 | 660.00 | -1.35% | 286,495 |
| Oct 13, 2025 | 625.00 | 686.00 | 625.00 | 669.00 | 669.00 | 7.04% | 617,355 |
| Oct 10, 2025 | 627.00 | 634.00 | 622.00 | 625.00 | 625.00 | -0.32% | 255,599 |
| 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 |