S Connect Co., LTD. (KOSDAQ:096630)
South Korea · Delayed Price · Currency is KRW 1,814.00
+1.00 (0.06%)
At close: Jul 21, 2026
S Connect Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,835.00 | 1,840.00 | 1,750.00 | 1,813.00 | 1,813.00 | -1.47% | 39,243 |
| Jul 16, 2026 | 1,830.00 | 1,865.00 | 1,810.00 | 1,840.00 | 1,840.00 | -0.27% | 20,229 |
| Jul 15, 2026 | 1,775.00 | 1,859.00 | 1,775.00 | 1,845.00 | 1,845.00 | 4.65% | 32,307 |
| Jul 14, 2026 | 1,749.00 | 1,780.00 | 1,669.00 | 1,763.00 | 1,763.00 | 0.34% | 30,792 |
| Jul 13, 2026 | 1,815.00 | 1,865.00 | 1,718.00 | 1,757.00 | 1,757.00 | -3.20% | 35,982 |
| Jul 10, 2026 | 1,714.00 | 1,880.00 | 1,714.00 | 1,815.00 | 1,815.00 | 5.03% | 59,794 |
| Jul 9, 2026 | 1,715.00 | 1,738.00 | 1,671.00 | 1,728.00 | 1,728.00 | 3.78% | 35,684 |
| Jul 8, 2026 | 1,913.00 | 1,913.00 | 1,652.00 | 1,665.00 | 1,665.00 | -12.96% | 222,452 |
| Jul 7, 2026 | 1,830.00 | 2,060.00 | 1,795.00 | 1,913.00 | 1,913.00 | 4.88% | 258,376 |
| Jul 6, 2026 | 1,829.00 | 1,855.00 | 1,788.00 | 1,824.00 | 1,824.00 | -0.27% | 37,704 |
| Jul 3, 2026 | 1,870.00 | 1,929.00 | 1,770.00 | 1,829.00 | 1,829.00 | -2.61% | 89,453 |
| Jul 2, 2026 | 2,010.00 | 2,010.00 | 1,846.00 | 1,878.00 | 1,878.00 | -5.15% | 77,445 |
| Jul 1, 2026 | 1,997.00 | 2,020.00 | 1,970.00 | 1,980.00 | 1,980.00 | -0.85% | 31,683 |
| Jun 30, 2026 | 2,100.00 | 2,100.00 | 1,969.00 | 1,997.00 | 1,997.00 | -2.35% | 49,729 |
| Jun 29, 2026 | 1,970.00 | 2,075.00 | 1,946.00 | 2,045.00 | 2,045.00 | 3.81% | 66,579 |
| Jun 26, 2026 | 2,045.00 | 2,115.00 | 1,928.00 | 1,970.00 | 1,970.00 | -3.67% | 92,903 |
| Jun 25, 2026 | 2,115.00 | 2,115.00 | 1,960.00 | 2,045.00 | 2,045.00 | -2.62% | 63,280 |
| Jun 24, 2026 | 2,065.00 | 2,130.00 | 1,935.00 | 2,100.00 | 2,100.00 | 0.96% | 106,473 |
| Jun 23, 2026 | 2,195.00 | 2,195.00 | 2,005.00 | 2,080.00 | 2,080.00 | -5.24% | 144,582 |
| Jun 22, 2026 | 2,265.00 | 2,265.00 | 2,155.00 | 2,195.00 | 2,195.00 | -3.09% | 54,110 |
| Jun 19, 2026 | 2,290.00 | 2,300.00 | 2,175.00 | 2,265.00 | 2,265.00 | -1.09% | 72,646 |
| Jun 18, 2026 | 2,310.00 | 2,390.00 | 2,250.00 | 2,290.00 | 2,290.00 | -0.87% | 54,426 |
| Jun 17, 2026 | 2,335.00 | 2,355.00 | 2,260.00 | 2,310.00 | 2,310.00 | -1.07% | 53,359 |
| Jun 16, 2026 | 2,360.00 | 2,405.00 | 2,300.00 | 2,335.00 | 2,335.00 | -1.48% | 40,075 |
| Jun 15, 2026 | 2,410.00 | 2,500.00 | 2,355.00 | 2,370.00 | 2,370.00 | -1.66% | 55,390 |
| Jun 12, 2026 | 2,375.00 | 2,480.00 | 2,375.00 | 2,410.00 | 2,410.00 | 2.12% | 37,166 |
| Jun 11, 2026 | 2,400.00 | 2,400.00 | 2,310.00 | 2,360.00 | 2,360.00 | -0.63% | 40,337 |
| Jun 10, 2026 | 2,395.00 | 2,495.00 | 2,300.00 | 2,375.00 | 2,375.00 | -0.84% | 47,433 |
| Jun 9, 2026 | 2,260.00 | 2,470.00 | 2,260.00 | 2,395.00 | 2,395.00 | 4.13% | 36,063 |
| Jun 8, 2026 | 2,425.00 | 2,640.00 | 2,260.00 | 2,300.00 | 2,300.00 | -7.07% | 117,044 |
| Jun 5, 2026 | 2,370.00 | 2,530.00 | 2,295.00 | 2,475.00 | 2,475.00 | 4.21% | 66,198 |
| Jun 4, 2026 | 2,435.00 | 2,485.00 | 2,360.00 | 2,375.00 | 2,375.00 | -2.06% | 44,273 |
| Jun 2, 2026 | 2,400.00 | 2,425.00 | 2,300.00 | 2,425.00 | 2,425.00 | 1.04% | 115,705 |
| Jun 1, 2026 | 2,595.00 | 2,595.00 | 2,390.00 | 2,400.00 | 2,400.00 | -7.51% | 130,122 |
| May 29, 2026 | 2,665.00 | 2,730.00 | 2,465.00 | 2,595.00 | 2,595.00 | -2.44% | 93,248 |
| May 28, 2026 | 2,780.00 | 2,855.00 | 2,580.00 | 2,660.00 | 2,660.00 | -5.17% | 142,475 |
| May 27, 2026 | 2,895.00 | 2,895.00 | 2,700.00 | 2,805.00 | 2,805.00 | -3.28% | 160,767 |
| May 26, 2026 | 3,005.00 | 3,050.00 | 2,850.00 | 2,900.00 | 2,900.00 | -3.49% | 126,433 |
| May 22, 2026 | 2,920.00 | 3,195.00 | 2,920.00 | 3,005.00 | 3,005.00 | 3.09% | 153,786 |
| May 21, 2026 | 2,840.00 | 2,930.00 | 2,830.00 | 2,915.00 | 2,915.00 | 3.00% | 87,216 |
| May 20, 2026 | 2,810.00 | 2,850.00 | 2,685.00 | 2,830.00 | 2,830.00 | 0.71% | 140,243 |
| May 19, 2026 | 2,900.00 | 2,930.00 | 2,775.00 | 2,810.00 | 2,810.00 | -4.10% | 147,507 |
| May 18, 2026 | 2,935.00 | 3,000.00 | 2,800.00 | 2,930.00 | 2,930.00 | -3.62% | 226,800 |
| May 15, 2026 | 3,295.00 | 3,360.00 | 3,005.00 | 3,040.00 | 3,040.00 | -8.98% | 253,590 |
| May 14, 2026 | 3,330.00 | 3,445.00 | 3,265.00 | 3,340.00 | 3,340.00 | -1.33% | 172,215 |
| May 13, 2026 | 3,400.00 | 3,575.00 | 3,375.00 | 3,385.00 | 3,385.00 | -2.45% | 134,916 |
| May 12, 2026 | 3,510.00 | 3,565.00 | 3,385.00 | 3,470.00 | 3,470.00 | -1.56% | 238,723 |
| May 11, 2026 | 3,790.00 | 3,810.00 | 3,525.00 | 3,525.00 | 3,525.00 | -7.48% | 378,968 |
| May 8, 2026 | 3,880.00 | 3,895.00 | 3,695.00 | 3,810.00 | 3,810.00 | -1.30% | 240,593 |
| May 7, 2026 | 4,565.00 | 4,565.00 | 3,815.00 | 3,860.00 | 3,860.00 | -15.81% | 643,110 |