Skip to main content
logo
S Connect Co., LTD. (KOSDAQ:096630)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,475.00
+100.00 (4.21%)
At close: Jun 5, 2026

S Connect Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,435.002,485.002,360.002,375.002,375.00-2.06%44,273
Jun 2, 20262,400.002,425.002,300.002,425.002,425.001.04%115,705
Jun 1, 20262,595.002,595.002,390.002,400.002,400.00-7.51%130,122
May 29, 20262,665.002,730.002,465.002,595.002,595.00-2.44%93,248
May 28, 20262,780.002,855.002,580.002,660.002,660.00-5.17%142,475
May 27, 20262,895.002,895.002,700.002,805.002,805.00-3.28%160,767
May 26, 20263,005.003,050.002,850.002,900.002,900.00-3.49%126,433
May 22, 20262,920.003,195.002,920.003,005.003,005.003.09%153,786
May 21, 20262,840.002,930.002,830.002,915.002,915.003.00%87,216
May 20, 20262,810.002,850.002,685.002,830.002,830.000.71%140,243
May 19, 20262,900.002,930.002,775.002,810.002,810.00-4.10%147,507
May 18, 20262,935.003,000.002,800.002,930.002,930.00-3.62%226,800
May 15, 20263,295.003,360.003,005.003,040.003,040.00-8.98%253,590
May 14, 20263,330.003,445.003,265.003,340.003,340.00-1.33%172,215
May 13, 20263,400.003,575.003,375.003,385.003,385.00-2.45%134,916
May 12, 20263,510.003,565.003,385.003,470.003,470.00-1.56%238,723
May 11, 20263,790.003,810.003,525.003,525.003,525.00-7.48%378,968
May 8, 20263,880.003,895.003,695.003,810.003,810.00-1.30%240,593
May 7, 20264,565.004,565.003,815.003,860.003,860.00-15.81%643,110
May 6, 20265,240.005,250.004,340.004,585.004,585.0012.79%2,093,647
Apr 10, 20263,815.004,140.003,815.004,065.004,065.007.40%212,378
Apr 9, 20263,885.003,940.003,755.003,785.003,785.00-2.57%99,553
Apr 8, 20263,840.003,925.003,650.003,885.003,885.003.88%71,677
Apr 7, 20263,855.003,940.003,720.003,740.003,740.00-2.86%96,084
Apr 6, 20264,075.004,130.003,840.003,850.003,850.00-5.52%102,097
Apr 3, 20263,765.004,140.003,765.004,075.004,075.009.25%185,667
Apr 2, 20263,965.003,970.003,725.003,730.003,730.00-5.09%88,229
Apr 1, 20263,815.003,950.003,815.003,930.003,930.005.50%73,610
Mar 31, 20263,825.003,890.003,675.003,725.003,725.00-3.50%113,803
Mar 30, 20263,860.003,880.003,750.003,860.003,860.00-1.15%78,212
Mar 27, 20263,805.003,945.003,660.003,905.003,905.00-2.13%179,426
Mar 26, 20264,125.004,125.003,960.003,990.003,990.00-3.27%101,647
Mar 25, 20264,110.004,180.004,100.004,125.004,125.000.49%60,619
Mar 24, 20264,200.004,220.003,825.004,105.004,105.000.61%85,387
Mar 23, 20264,215.004,215.004,060.004,080.004,080.00-3.20%101,532
Mar 20, 20264,145.004,265.004,120.004,215.004,215.001.20%68,086
Mar 19, 20264,145.004,225.004,110.004,165.004,165.00-0.83%88,153
Mar 18, 20264,345.004,345.004,165.004,200.004,200.00-2.78%118,164
Mar 17, 20264,340.004,365.004,245.004,320.004,320.001.77%138,177
Mar 16, 20264,165.004,285.004,150.004,245.004,245.001.92%85,555
Mar 13, 20264,185.004,300.004,125.004,165.004,165.00-2.69%116,243
Mar 12, 20264,200.004,340.004,170.004,280.004,280.001.90%110,052
Mar 11, 20264,280.004,350.004,200.004,200.004,200.00-0.36%109,872
Mar 10, 20264,125.004,255.004,100.004,215.004,215.002.80%70,485
Mar 9, 20264,155.004,170.004,000.004,100.004,100.00-4.76%117,304
Mar 6, 20264,250.004,400.004,105.004,305.004,305.000.47%124,033
Mar 5, 20264,000.004,345.003,925.004,285.004,285.0011.01%173,749
Mar 4, 20264,150.004,400.003,850.003,860.003,860.00-9.18%337,778
Mar 3, 20264,495.004,495.004,180.004,250.004,250.00-5.45%307,584
Feb 27, 20264,620.004,620.004,495.004,495.004,495.00-2.71%195,663