Skip to main content
logo
S Connect Co., LTD. (KOSDAQ:096630)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
-45.00 (-1.33%)
At close: May 14, 2026

S Connect Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,295.003,360.003,005.003,040.00--8.98%253,590
May 14, 20263,330.003,445.003,265.003,340.00--1.33%172,215
May 13, 20263,400.003,575.003,375.003,385.00--2.45%134,916
May 12, 20263,510.003,565.003,385.003,470.00--1.56%238,723
May 11, 20263,790.003,810.003,525.003,525.00--7.48%378,968
May 8, 20263,880.003,895.003,695.003,810.00--1.30%240,593
May 7, 20264,565.004,565.003,815.003,860.00--15.81%643,110
May 6, 20265,240.005,250.004,340.004,585.00-12.79%2,093,647
Apr 10, 20263,815.004,140.003,815.004,065.00-7.40%212,378
Apr 9, 20263,885.003,940.003,755.003,785.00--2.57%99,553
Apr 8, 20263,840.003,925.003,650.003,885.00-3.88%71,677
Apr 7, 20263,855.003,940.003,720.003,740.00--2.86%96,084
Apr 6, 20264,075.004,130.003,840.003,850.00--5.52%102,097
Apr 3, 20263,765.004,140.003,765.004,075.00-9.25%185,667
Apr 2, 20263,965.003,970.003,725.003,730.00--5.09%88,229
Apr 1, 20263,815.003,950.003,815.003,930.00-5.50%73,610
Mar 31, 20263,825.003,890.003,675.003,725.00--3.50%113,803
Mar 30, 20263,860.003,880.003,750.003,860.00--1.15%78,212
Mar 27, 20263,805.003,945.003,660.003,905.00--2.13%179,426
Mar 26, 20264,125.004,125.003,960.003,990.00--3.27%101,647
Mar 25, 20264,110.004,180.004,100.004,125.00-0.49%60,619
Mar 24, 20264,200.004,220.003,825.004,105.00-0.61%85,387
Mar 23, 20264,215.004,215.004,060.004,080.00--3.20%101,532
Mar 20, 20264,145.004,265.004,120.004,215.00-1.20%68,086
Mar 19, 20264,145.004,225.004,110.004,165.00--0.83%88,153
Mar 18, 20264,345.004,345.004,165.004,200.00--2.78%118,164
Mar 17, 20264,340.004,365.004,245.004,320.00-1.77%138,177
Mar 16, 20264,165.004,285.004,150.004,245.00-1.92%85,555
Mar 13, 20264,185.004,300.004,125.004,165.00--2.69%116,243
Mar 12, 20264,200.004,340.004,170.004,280.00-1.90%110,052
Mar 11, 20264,280.004,350.004,200.004,200.00--0.36%109,872
Mar 10, 20264,125.004,255.004,100.004,215.00-2.80%70,485
Mar 9, 20264,155.004,170.004,000.004,100.00--4.76%117,304
Mar 6, 20264,250.004,400.004,105.004,305.00-0.47%124,033
Mar 5, 20264,000.004,345.003,925.004,285.00-11.01%173,749
Mar 4, 20264,150.004,400.003,850.003,860.00--9.18%337,778
Mar 3, 20264,495.004,495.004,180.004,250.00--5.45%307,584
Feb 27, 20264,620.004,620.004,495.004,495.00--2.71%195,663
Feb 26, 20264,760.004,800.004,560.004,620.00--2.94%291,524
Feb 25, 20264,910.004,950.004,760.004,760.00--1.24%443,310
Feb 24, 20264,870.004,950.004,775.004,820.00--0.72%407,217
Feb 23, 20264,710.005,155.004,535.004,855.00-5.54%1,061,355
Feb 20, 20264,745.005,200.004,600.004,600.00-0.99%1,261,236
Feb 19, 20264,510.004,705.004,435.004,555.00-4.71%822,063
Feb 13, 20264,825.005,500.004,345.004,350.00--3.97%5,448,726
Feb 12, 20264,490.004,530.004,075.004,530.00-29.99%936,053
Feb 11, 20263,470.003,545.003,390.003,485.00-0.43%92,831
Feb 10, 20263,315.003,535.003,315.003,470.00-4.68%121,867
Feb 9, 20263,270.003,395.003,270.003,315.00-1.38%97,575
Feb 6, 20263,305.003,325.003,190.003,270.00--1.36%118,626