S Connect Co., LTD. (KOSDAQ:096630)
South Korea · Delayed Price · Currency is KRW 2,050.00
+5.00 (0.24%)
At close: Aug 14, 2026
S Connect Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,045.00 | 2,075.00 | 1,995.00 | 2,050.00 | 2,050.00 | 0.24% | 16,676 |
| Aug 13, 2026 | 2,045.00 | 2,095.00 | 2,000.00 | 2,045.00 | 2,045.00 | - | 20,534 |
| Aug 12, 2026 | 2,095.00 | 2,100.00 | 2,010.00 | 2,045.00 | 2,045.00 | - | 9,617 |
| Aug 11, 2026 | 2,045.00 | 2,100.00 | 2,020.00 | 2,045.00 | 2,045.00 | - | 24,153 |
| Aug 10, 2026 | 1,987.00 | 2,055.00 | 1,964.00 | 2,045.00 | 2,045.00 | 4.12% | 20,128 |
| Aug 7, 2026 | 2,010.00 | 2,010.00 | 1,961.00 | 1,964.00 | 1,964.00 | -1.01% | 17,609 |
| Aug 6, 2026 | 1,994.00 | 2,020.00 | 1,964.00 | 1,984.00 | 1,984.00 | -0.50% | 11,722 |
| Aug 5, 2026 | 1,950.00 | 1,998.00 | 1,915.00 | 1,994.00 | 1,994.00 | 2.84% | 29,883 |
| Aug 4, 2026 | 1,781.00 | 1,940.00 | 1,761.00 | 1,939.00 | 1,939.00 | 8.87% | 41,904 |
| Aug 3, 2026 | 1,738.00 | 1,799.00 | 1,728.00 | 1,781.00 | 1,781.00 | 2.47% | 17,558 |
| Jul 31, 2026 | 1,600.00 | 1,742.00 | 1,597.00 | 1,738.00 | 1,738.00 | 11.77% | 36,195 |
| Jul 30, 2026 | 1,671.00 | 1,695.00 | 1,551.00 | 1,555.00 | 1,555.00 | -7.00% | 53,796 |
| Jul 29, 2026 | 1,750.00 | 1,770.00 | 1,500.00 | 1,672.00 | 1,672.00 | -5.27% | 68,822 |
| Jul 28, 2026 | 1,831.00 | 1,831.00 | 1,725.00 | 1,765.00 | 1,765.00 | -3.55% | 33,987 |
| Jul 27, 2026 | 1,847.00 | 1,875.00 | 1,775.00 | 1,830.00 | 1,830.00 | -0.92% | 10,982 |
| Jul 24, 2026 | 1,869.00 | 1,894.00 | 1,812.00 | 1,847.00 | 1,847.00 | -1.18% | 15,719 |
| Jul 23, 2026 | 1,840.00 | 1,930.00 | 1,775.00 | 1,869.00 | 1,869.00 | 2.24% | 44,711 |
| Jul 22, 2026 | 1,847.00 | 1,849.00 | 1,799.00 | 1,828.00 | 1,828.00 | 0.77% | 33,577 |
| Jul 21, 2026 | 1,751.00 | 1,840.00 | 1,751.00 | 1,814.00 | 1,814.00 | 0.06% | 26,286 |
| 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 |