S Connect Co., LTD. (KOSDAQ:096630)
South Korea · Delayed Price · Currency is KRW 4,065.00
+280.00 (7.40%)
At close: Apr 10, 2026
S Connect Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3,815.00 | 4,140.00 | 3,815.00 | 4,065.00 | 4,065.00 | 7.40% | 212,378 |
| Apr 9, 2026 | 3,885.00 | 3,940.00 | 3,755.00 | 3,785.00 | 3,785.00 | -2.57% | 99,553 |
| Apr 8, 2026 | 3,840.00 | 3,925.00 | 3,650.00 | 3,885.00 | 3,885.00 | 3.88% | 71,677 |
| Apr 7, 2026 | 3,855.00 | 3,940.00 | 3,720.00 | 3,740.00 | 3,740.00 | -2.86% | 96,084 |
| Apr 6, 2026 | 4,075.00 | 4,130.00 | 3,840.00 | 3,850.00 | 3,850.00 | -5.52% | 102,097 |
| Apr 3, 2026 | 3,765.00 | 4,140.00 | 3,765.00 | 4,075.00 | 4,075.00 | 9.25% | 185,667 |
| Apr 2, 2026 | 3,965.00 | 3,970.00 | 3,725.00 | 3,730.00 | 3,730.00 | -5.09% | 88,229 |
| Apr 1, 2026 | 3,815.00 | 3,950.00 | 3,815.00 | 3,930.00 | 3,930.00 | 5.50% | 73,610 |
| Mar 31, 2026 | 3,825.00 | 3,890.00 | 3,675.00 | 3,725.00 | 3,725.00 | -3.50% | 113,803 |
| Mar 30, 2026 | 3,860.00 | 3,880.00 | 3,750.00 | 3,860.00 | 3,860.00 | -1.15% | 78,212 |
| Mar 27, 2026 | 3,805.00 | 3,945.00 | 3,660.00 | 3,905.00 | 3,905.00 | -2.13% | 179,426 |
| Mar 26, 2026 | 4,125.00 | 4,125.00 | 3,960.00 | 3,990.00 | 3,990.00 | -3.27% | 101,647 |
| Mar 25, 2026 | 4,110.00 | 4,180.00 | 4,100.00 | 4,125.00 | 4,125.00 | 0.49% | 60,619 |
| Mar 24, 2026 | 4,200.00 | 4,220.00 | 3,825.00 | 4,105.00 | 4,105.00 | 0.61% | 85,387 |
| Mar 23, 2026 | 4,215.00 | 4,215.00 | 4,060.00 | 4,080.00 | 4,080.00 | -3.20% | 101,532 |
| Mar 20, 2026 | 4,145.00 | 4,265.00 | 4,120.00 | 4,215.00 | 4,215.00 | 1.20% | 68,086 |
| Mar 19, 2026 | 4,145.00 | 4,225.00 | 4,110.00 | 4,165.00 | 4,165.00 | -0.83% | 88,153 |
| Mar 18, 2026 | 4,345.00 | 4,345.00 | 4,165.00 | 4,200.00 | 4,200.00 | -2.78% | 118,164 |
| Mar 17, 2026 | 4,340.00 | 4,365.00 | 4,245.00 | 4,320.00 | 4,320.00 | 1.77% | 138,177 |
| Mar 16, 2026 | 4,165.00 | 4,285.00 | 4,150.00 | 4,245.00 | 4,245.00 | 1.92% | 85,555 |
| Mar 13, 2026 | 4,185.00 | 4,300.00 | 4,125.00 | 4,165.00 | 4,165.00 | -2.69% | 116,243 |
| Mar 12, 2026 | 4,200.00 | 4,340.00 | 4,170.00 | 4,280.00 | 4,280.00 | 1.90% | 110,052 |
| Mar 11, 2026 | 4,280.00 | 4,350.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.36% | 109,872 |
| Mar 10, 2026 | 4,125.00 | 4,255.00 | 4,100.00 | 4,215.00 | 4,215.00 | 2.80% | 70,485 |
| Mar 9, 2026 | 4,155.00 | 4,170.00 | 4,000.00 | 4,100.00 | 4,100.00 | -4.76% | 117,304 |
| Mar 6, 2026 | 4,250.00 | 4,400.00 | 4,105.00 | 4,305.00 | 4,305.00 | 0.47% | 124,033 |
| Mar 5, 2026 | 4,000.00 | 4,345.00 | 3,925.00 | 4,285.00 | 4,285.00 | 11.01% | 173,749 |
| Mar 4, 2026 | 4,150.00 | 4,400.00 | 3,850.00 | 3,860.00 | 3,860.00 | -9.18% | 337,778 |
| Mar 3, 2026 | 4,495.00 | 4,495.00 | 4,180.00 | 4,250.00 | 4,250.00 | -5.45% | 307,584 |
| Feb 27, 2026 | 4,620.00 | 4,620.00 | 4,495.00 | 4,495.00 | 4,495.00 | -2.71% | 195,663 |
| Feb 26, 2026 | 4,760.00 | 4,800.00 | 4,560.00 | 4,620.00 | 4,620.00 | -2.94% | 291,524 |
| Feb 25, 2026 | 4,910.00 | 4,950.00 | 4,760.00 | 4,760.00 | 4,760.00 | -1.24% | 443,310 |
| Feb 24, 2026 | 4,870.00 | 4,950.00 | 4,775.00 | 4,820.00 | 4,820.00 | -0.72% | 407,217 |
| Feb 23, 2026 | 4,710.00 | 5,155.00 | 4,535.00 | 4,855.00 | 4,855.00 | 5.54% | 1,061,355 |
| Feb 20, 2026 | 4,745.00 | 5,200.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.99% | 1,261,236 |
| Feb 19, 2026 | 4,510.00 | 4,705.00 | 4,435.00 | 4,555.00 | 4,555.00 | 4.71% | 822,063 |
| Feb 13, 2026 | 4,825.00 | 5,500.00 | 4,345.00 | 4,350.00 | 4,350.00 | -3.97% | 5,448,726 |
| Feb 12, 2026 | 4,490.00 | 4,530.00 | 4,075.00 | 4,530.00 | 4,530.00 | 29.99% | 936,053 |
| Feb 11, 2026 | 3,470.00 | 3,545.00 | 3,390.00 | 3,485.00 | 3,485.00 | 0.43% | 92,831 |
| Feb 10, 2026 | 3,315.00 | 3,535.00 | 3,315.00 | 3,470.00 | 3,470.00 | 4.68% | 121,867 |
| Feb 9, 2026 | 3,270.00 | 3,395.00 | 3,270.00 | 3,315.00 | 3,315.00 | 1.38% | 97,575 |
| Feb 6, 2026 | 3,305.00 | 3,325.00 | 3,190.00 | 3,270.00 | 3,270.00 | -1.36% | 118,626 |
| Feb 5, 2026 | 3,445.00 | 3,450.00 | 3,280.00 | 3,315.00 | 3,315.00 | -3.77% | 121,485 |
| Feb 4, 2026 | 3,500.00 | 3,500.00 | 3,375.00 | 3,445.00 | 3,445.00 | -1.57% | 87,889 |
| Feb 3, 2026 | 3,505.00 | 3,555.00 | 3,450.00 | 3,500.00 | 3,500.00 | - | 78,168 |
| Feb 2, 2026 | 3,510.00 | 3,580.00 | 3,460.00 | 3,500.00 | 3,500.00 | -0.28% | 93,078 |
| Jan 30, 2026 | 3,585.00 | 3,610.00 | 3,475.00 | 3,510.00 | 3,510.00 | -1.68% | 94,470 |
| Jan 29, 2026 | 3,565.00 | 3,575.00 | 3,460.00 | 3,570.00 | 3,570.00 | 0.28% | 83,103 |
| Jan 28, 2026 | 3,580.00 | 3,595.00 | 3,515.00 | 3,560.00 | 3,560.00 | -0.56% | 99,802 |
| Jan 27, 2026 | 3,630.00 | 3,695.00 | 3,560.00 | 3,580.00 | 3,580.00 | -1.51% | 71,033 |