Sungchang Enterprise Holdings Limited (KRX:000180)
South Korea · Delayed Price · Currency is KRW 1,500.00
-9.00 (-0.60%)
Mar 20, 2026, 12:30 PM KST
KRX:000180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,528.00 | 1,529.00 | 1,491.00 | 1,509.00 | 1,509.00 | -1.31% | 160,243 |
| Mar 18, 2026 | 1,509.00 | 1,539.00 | 1,490.00 | 1,529.00 | 1,529.00 | 3.31% | 143,740 |
| Mar 17, 2026 | 1,512.00 | 1,522.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.05% | 139,068 |
| Mar 16, 2026 | 1,545.00 | 1,549.00 | 1,511.00 | 1,511.00 | 1,511.00 | -2.14% | 119,566 |
| Mar 13, 2026 | 1,520.00 | 1,576.00 | 1,520.00 | 1,544.00 | 1,544.00 | 0.59% | 127,046 |
| Mar 12, 2026 | 1,524.00 | 1,565.00 | 1,523.00 | 1,535.00 | 1,535.00 | 0.72% | 157,879 |
| Mar 11, 2026 | 1,533.00 | 1,552.00 | 1,508.00 | 1,524.00 | 1,524.00 | 0.26% | 97,709 |
| Mar 10, 2026 | 1,554.00 | 1,566.00 | 1,507.00 | 1,520.00 | 1,520.00 | -0.39% | 144,631 |
| Mar 9, 2026 | 1,567.00 | 1,567.00 | 1,490.00 | 1,526.00 | 1,526.00 | -3.42% | 157,942 |
| Mar 6, 2026 | 1,550.00 | 1,599.00 | 1,532.00 | 1,580.00 | 1,580.00 | 1.28% | 102,887 |
| Mar 5, 2026 | 1,546.00 | 1,576.00 | 1,544.00 | 1,560.00 | 1,560.00 | 1.30% | 198,183 |
| Mar 4, 2026 | 1,575.00 | 1,624.00 | 1,464.00 | 1,540.00 | 1,540.00 | -5.52% | 305,467 |
| Mar 3, 2026 | 1,653.00 | 1,667.00 | 1,623.00 | 1,630.00 | 1,630.00 | -2.22% | 162,278 |
| Feb 27, 2026 | 1,747.00 | 1,747.00 | 1,651.00 | 1,667.00 | 1,667.00 | -2.63% | 258,227 |
| Feb 26, 2026 | 1,760.00 | 1,773.00 | 1,708.00 | 1,712.00 | 1,712.00 | -1.61% | 200,460 |
| Feb 25, 2026 | 1,783.00 | 1,783.00 | 1,728.00 | 1,740.00 | 1,740.00 | -2.14% | 212,846 |
| Feb 24, 2026 | 1,722.00 | 1,780.00 | 1,702.00 | 1,778.00 | 1,778.00 | 3.25% | 211,485 |
| Feb 23, 2026 | 1,777.00 | 1,810.00 | 1,720.00 | 1,722.00 | 1,722.00 | -2.88% | 267,081 |
| Feb 20, 2026 | 1,810.00 | 1,812.00 | 1,753.00 | 1,773.00 | 1,773.00 | -1.88% | 535,215 |
| Feb 19, 2026 | 1,684.00 | 1,825.00 | 1,683.00 | 1,807.00 | 1,807.00 | 6.36% | 1,168,328 |
| Feb 13, 2026 | 1,562.00 | 1,849.00 | 1,557.00 | 1,699.00 | 1,699.00 | 8.77% | 1,474,402 |
| Feb 12, 2026 | 1,550.00 | 1,587.00 | 1,537.00 | 1,562.00 | 1,562.00 | 0.32% | 277,414 |
| Feb 11, 2026 | 1,525.00 | 1,563.00 | 1,499.00 | 1,557.00 | 1,557.00 | 3.39% | 429,077 |
| Feb 10, 2026 | 1,483.00 | 1,513.00 | 1,483.00 | 1,506.00 | 1,506.00 | 0.74% | 118,806 |
| Feb 9, 2026 | 1,532.00 | 1,560.00 | 1,472.00 | 1,495.00 | 1,495.00 | -0.93% | 196,819 |
| Feb 6, 2026 | 1,483.00 | 1,519.00 | 1,456.00 | 1,509.00 | 1,509.00 | 0.27% | 187,480 |
| Feb 5, 2026 | 1,501.00 | 1,578.00 | 1,501.00 | 1,505.00 | 1,505.00 | 0.27% | 618,483 |
| Feb 4, 2026 | 1,400.00 | 1,523.00 | 1,388.00 | 1,501.00 | 1,501.00 | 7.52% | 409,099 |
| Feb 3, 2026 | 1,371.00 | 1,401.00 | 1,371.00 | 1,396.00 | 1,396.00 | 2.05% | 225,399 |
| Feb 2, 2026 | 1,392.00 | 1,392.00 | 1,367.00 | 1,368.00 | 1,368.00 | -1.08% | 80,569 |
| Jan 30, 2026 | 1,406.00 | 1,406.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.64% | 117,763 |
| Jan 29, 2026 | 1,420.00 | 1,420.00 | 1,381.00 | 1,406.00 | 1,406.00 | -0.50% | 161,123 |
| Jan 28, 2026 | 1,427.00 | 1,427.00 | 1,407.00 | 1,413.00 | 1,413.00 | -0.98% | 88,616 |
| Jan 27, 2026 | 1,458.00 | 1,458.00 | 1,406.00 | 1,427.00 | 1,427.00 | -1.11% | 100,295 |
| Jan 26, 2026 | 1,421.00 | 1,445.00 | 1,411.00 | 1,443.00 | 1,443.00 | 1.55% | 39,859 |
| Jan 23, 2026 | 1,386.00 | 1,425.00 | 1,386.00 | 1,421.00 | 1,421.00 | 2.30% | 94,305 |
| Jan 22, 2026 | 1,390.00 | 1,410.00 | 1,368.00 | 1,389.00 | 1,389.00 | 0.29% | 62,910 |
| Jan 21, 2026 | 1,395.00 | 1,395.00 | 1,360.00 | 1,385.00 | 1,385.00 | -0.72% | 123,436 |
| Jan 20, 2026 | 1,392.00 | 1,418.00 | 1,389.00 | 1,395.00 | 1,395.00 | 0.22% | 158,232 |
| Jan 19, 2026 | 1,404.00 | 1,404.00 | 1,377.00 | 1,392.00 | 1,392.00 | -0.14% | 93,635 |
| Jan 16, 2026 | 1,480.00 | 1,480.00 | 1,385.00 | 1,394.00 | 1,394.00 | -0.43% | 149,957 |
| Jan 15, 2026 | 1,401.00 | 1,419.00 | 1,383.00 | 1,400.00 | 1,400.00 | -0.50% | 89,085 |
| Jan 14, 2026 | 1,389.00 | 1,407.00 | 1,369.00 | 1,407.00 | 1,407.00 | 1.30% | 269,722 |
| Jan 13, 2026 | 1,402.00 | 1,412.00 | 1,380.00 | 1,389.00 | 1,389.00 | -1.70% | 100,720 |
| Jan 12, 2026 | 1,397.00 | 1,450.00 | 1,387.00 | 1,413.00 | 1,413.00 | 0.93% | 209,126 |
| Jan 9, 2026 | 1,417.00 | 1,418.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.21% | 53,366 |
| Jan 8, 2026 | 1,410.00 | 1,410.00 | 1,372.00 | 1,397.00 | 1,397.00 | -0.50% | 106,698 |
| Jan 7, 2026 | 1,445.00 | 1,445.00 | 1,394.00 | 1,404.00 | 1,404.00 | -1.20% | 71,493 |
| Jan 6, 2026 | 1,465.00 | 1,465.00 | 1,420.00 | 1,421.00 | 1,421.00 | -1.73% | 71,012 |
| Jan 5, 2026 | 1,495.00 | 1,495.00 | 1,446.00 | 1,446.00 | 1,446.00 | -2.63% | 73,415 |