S Connect Co., LTD. (KOSDAQ:096630)
South Korea · Delayed Price · Currency is KRW 1,420.00
-30.00 (-2.07%)
At close: Nov 6, 2026
S Connect Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,373.00 | 1,421.00 | 1,371.00 | 1,420.00 | 1,420.00 | -2.07% | 31,302 |
| Nov 5, 2026 | 1,455.00 | 1,495.00 | 1,425.00 | 1,450.00 | 1,450.00 | -0.34% | 26,672 |
| Nov 4, 2026 | 1,489.00 | 1,489.00 | 1,445.00 | 1,455.00 | 1,455.00 | -0.75% | 16,064 |
| Nov 3, 2026 | 1,495.00 | 1,495.00 | 1,447.00 | 1,466.00 | 1,466.00 | -0.74% | 11,631 |
| Nov 2, 2026 | 1,459.00 | 1,496.00 | 1,450.00 | 1,477.00 | 1,477.00 | 1.16% | 8,323 |
| Oct 30, 2026 | 1,480.00 | 1,488.00 | 1,430.00 | 1,460.00 | 1,460.00 | -0.75% | 16,556 |
| Oct 29, 2026 | 1,495.00 | 1,504.00 | 1,471.00 | 1,471.00 | 1,471.00 | -1.54% | 18,689 |
| Oct 28, 2026 | 1,530.00 | 1,530.00 | 1,494.00 | 1,494.00 | 1,494.00 | -0.40% | 14,189 |
| Oct 27, 2026 | 1,490.00 | 1,526.00 | 1,481.00 | 1,500.00 | 1,500.00 | 1.35% | 6,769 |
| Oct 26, 2026 | 1,517.00 | 1,517.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.44% | 17,448 |
| Oct 23, 2026 | 1,523.00 | 1,523.00 | 1,468.00 | 1,517.00 | 1,517.00 | -0.13% | 36,810 |
| Oct 22, 2026 | 1,531.00 | 1,531.00 | 1,490.00 | 1,519.00 | 1,519.00 | -0.78% | 43,331 |
| Oct 21, 2026 | 1,540.00 | 1,564.00 | 1,509.00 | 1,531.00 | 1,531.00 | -0.58% | 9,083 |
| Oct 20, 2026 | 1,550.00 | 1,575.00 | 1,499.00 | 1,540.00 | 1,540.00 | 1.58% | 48,050 |
| Oct 19, 2026 | 1,500.00 | 1,535.00 | 1,450.00 | 1,516.00 | 1,516.00 | -0.07% | 10,645 |
| Oct 16, 2026 | 1,462.00 | 1,526.00 | 1,451.00 | 1,517.00 | 1,517.00 | 1.34% | 34,022 |
| Oct 15, 2026 | 1,560.00 | 1,560.00 | 1,451.00 | 1,497.00 | 1,497.00 | -4.35% | 70,159 |
| Oct 14, 2026 | 1,619.00 | 1,624.00 | 1,541.00 | 1,565.00 | 1,565.00 | -2.80% | 15,375 |
| Oct 13, 2026 | 1,653.00 | 1,653.00 | 1,506.00 | 1,610.00 | 1,610.00 | -0.31% | 36,880 |
| Oct 12, 2026 | 1,697.00 | 1,697.00 | 1,594.00 | 1,615.00 | 1,615.00 | -3.98% | 27,638 |
| Oct 8, 2026 | 1,629.00 | 1,764.00 | 1,600.00 | 1,682.00 | 1,682.00 | 3.25% | 43,962 |
| Oct 7, 2026 | 1,661.00 | 1,661.00 | 1,616.00 | 1,629.00 | 1,629.00 | -1.93% | 18,118 |
| Oct 6, 2026 | 1,676.00 | 1,684.00 | 1,643.00 | 1,661.00 | 1,661.00 | 0.06% | 13,820 |
| Oct 2, 2026 | 1,666.00 | 1,695.00 | 1,645.00 | 1,660.00 | 1,660.00 | -0.36% | 33,900 |
| Oct 1, 2026 | 1,605.00 | 1,680.00 | 1,605.00 | 1,666.00 | 1,666.00 | -1.07% | 38,458 |
| Sep 30, 2026 | 1,675.00 | 1,700.00 | 1,601.00 | 1,684.00 | 1,684.00 | - | 16,499 |
| Sep 29, 2026 | 1,731.00 | 1,739.00 | 1,680.00 | 1,684.00 | 1,684.00 | -2.26% | 20,762 |
| Sep 28, 2026 | 1,745.00 | 1,760.00 | 1,712.00 | 1,723.00 | 1,723.00 | -1.26% | 12,846 |
| Sep 23, 2026 | 1,785.00 | 1,785.00 | 1,700.00 | 1,745.00 | 1,745.00 | -2.13% | 10,172 |
| Sep 22, 2026 | 1,800.00 | 1,801.00 | 1,726.00 | 1,783.00 | 1,783.00 | -0.11% | 55,498 |
| Sep 21, 2026 | 1,808.00 | 1,808.00 | 1,752.00 | 1,785.00 | 1,785.00 | -0.83% | 27,853 |
| Sep 18, 2026 | 1,792.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 0.90% | 17,867 |
| Sep 17, 2026 | 1,773.00 | 1,797.00 | 1,768.00 | 1,784.00 | 1,784.00 | -0.89% | 8,634 |
| Sep 16, 2026 | 1,789.00 | 1,812.00 | 1,764.00 | 1,800.00 | 1,800.00 | -0.22% | 6,641 |
| Sep 15, 2026 | 1,815.00 | 1,820.00 | 1,770.00 | 1,804.00 | 1,804.00 | -0.55% | 11,372 |
| Sep 14, 2026 | 1,814.00 | 1,814.00 | 1,740.00 | 1,814.00 | 1,814.00 | - | 18,060 |
| Sep 11, 2026 | 1,806.00 | 1,821.00 | 1,704.00 | 1,814.00 | 1,814.00 | 0.78% | 8,254 |
| Sep 10, 2026 | 1,813.00 | 1,813.00 | 1,775.00 | 1,800.00 | 1,800.00 | -0.72% | 10,293 |
| Sep 9, 2026 | 1,820.00 | 1,820.00 | 1,790.00 | 1,813.00 | 1,813.00 | 0.72% | 7,167 |
| Sep 8, 2026 | 1,825.00 | 1,840.00 | 1,720.00 | 1,800.00 | 1,800.00 | -1.37% | 13,427 |
| Sep 7, 2026 | 1,825.00 | 1,835.00 | 1,799.00 | 1,825.00 | 1,825.00 | - | 15,174 |
| Sep 4, 2026 | 1,806.00 | 1,826.00 | 1,803.00 | 1,825.00 | 1,825.00 | 1.05% | 11,261 |
| Sep 3, 2026 | 1,814.00 | 1,830.00 | 1,779.00 | 1,806.00 | 1,806.00 | -0.33% | 11,412 |
| Sep 2, 2026 | 1,806.00 | 1,895.00 | 1,780.00 | 1,812.00 | 1,812.00 | 0.33% | 11,754 |
| Sep 1, 2026 | 1,857.00 | 1,857.00 | 1,797.00 | 1,806.00 | 1,806.00 | 0.06% | 12,871 |
| Aug 31, 2026 | 1,865.00 | 1,865.00 | 1,800.00 | 1,805.00 | 1,805.00 | -3.22% | 12,325 |
| Aug 28, 2026 | 1,907.00 | 1,907.00 | 1,810.00 | 1,865.00 | 1,865.00 | -0.64% | 19,861 |
| Aug 27, 2026 | 1,879.00 | 1,909.00 | 1,846.00 | 1,877.00 | 1,877.00 | -0.11% | 14,979 |
| Aug 26, 2026 | 1,840.00 | 1,924.00 | 1,820.00 | 1,879.00 | 1,879.00 | 2.12% | 25,368 |
| Aug 25, 2026 | 1,842.00 | 1,885.00 | 1,800.00 | 1,840.00 | 1,840.00 | -0.11% | 12,934 |