S Connect Co., LTD. (KOSDAQ:096630)
South Korea · Delayed Price · Currency is KRW 1,745.00
-38.00 (-2.13%)
At close: Sep 23, 2026
S Connect Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,785.00 | 1,785.00 | 1,700.00 | 1,745.00 | 1,745.00 | -2.13% | 9,870 |
| Sep 22, 2026 | 1,800.00 | 1,801.00 | 1,726.00 | 1,783.00 | 1,783.00 | -0.11% | 55,244 |
| Sep 21, 2026 | 1,808.00 | 1,808.00 | 1,752.00 | 1,785.00 | 1,785.00 | -0.83% | 27,682 |
| Sep 18, 2026 | 1,792.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 0.90% | 17,279 |
| Sep 17, 2026 | 1,773.00 | 1,797.00 | 1,768.00 | 1,784.00 | 1,784.00 | -0.89% | 7,584 |
| Sep 16, 2026 | 1,789.00 | 1,812.00 | 1,764.00 | 1,800.00 | 1,800.00 | -0.22% | 5,367 |
| 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 | - | 16,701 |
| 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% | 10,290 |
| Sep 9, 2026 | 1,820.00 | 1,820.00 | 1,790.00 | 1,813.00 | 1,813.00 | 0.72% | 7,099 |
| 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% | 11,693 |
| 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% | 19,851 |
| Aug 27, 2026 | 1,879.00 | 1,909.00 | 1,846.00 | 1,877.00 | 1,877.00 | -0.11% | 14,978 |
| 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% | 12,922 |
| Aug 24, 2026 | 1,900.00 | 1,900.00 | 1,836.00 | 1,842.00 | 1,842.00 | -3.05% | 11,744 |
| Aug 21, 2026 | 1,980.00 | 1,980.00 | 1,880.00 | 1,900.00 | 1,900.00 | -4.04% | 11,508 |
| Aug 20, 2026 | 1,980.00 | 1,999.00 | 1,911.00 | 1,980.00 | 1,980.00 | - | 19,324 |
| Aug 19, 2026 | 1,990.00 | 2,010.00 | 1,930.00 | 1,980.00 | 1,980.00 | -1.74% | 17,429 |
| Aug 18, 2026 | 2,050.00 | 2,075.00 | 1,994.00 | 2,015.00 | 2,015.00 | -1.71% | 27,179 |
| 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 |