Sungchang Enterprise Holdings Limited (KRX:000180)
South Korea · Delayed Price · Currency is KRW 1,409.00
+18.00 (1.29%)
At close: Nov 26, 2025
KRX:000180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,402.00 | 1,413.00 | 1,384.00 | 1,409.00 | 1,409.00 | 1.29% | 37,963 |
| Nov 25, 2025 | 1,402.00 | 1,403.00 | 1,373.00 | 1,391.00 | 1,391.00 | -0.50% | 39,298 |
| Nov 24, 2025 | 1,450.00 | 1,459.00 | 1,394.00 | 1,398.00 | 1,398.00 | -3.59% | 106,244 |
| Nov 21, 2025 | 1,404.00 | 1,478.00 | 1,382.00 | 1,450.00 | 1,450.00 | 3.28% | 196,328 |
| Nov 20, 2025 | 1,398.00 | 1,415.00 | 1,392.00 | 1,404.00 | 1,404.00 | 0.43% | 43,313 |
| Nov 19, 2025 | 1,410.00 | 1,420.00 | 1,371.00 | 1,398.00 | 1,398.00 | 0.29% | 51,787 |
| Nov 18, 2025 | 1,475.00 | 1,475.00 | 1,391.00 | 1,394.00 | 1,394.00 | -2.86% | 33,135 |
| Nov 17, 2025 | 1,450.00 | 1,460.00 | 1,422.00 | 1,435.00 | 1,435.00 | -1.03% | 32,383 |
| Nov 14, 2025 | 1,448.00 | 1,479.00 | 1,436.00 | 1,450.00 | 1,450.00 | -0.07% | 56,509 |
| Nov 13, 2025 | 1,470.00 | 1,472.00 | 1,441.00 | 1,451.00 | 1,451.00 | -1.43% | 42,525 |
| Nov 12, 2025 | 1,427.00 | 1,480.00 | 1,415.00 | 1,472.00 | 1,472.00 | 4.10% | 95,520 |
| Nov 11, 2025 | 1,420.00 | 1,430.00 | 1,405.00 | 1,414.00 | 1,414.00 | -0.21% | 84,855 |
| Nov 10, 2025 | 1,432.00 | 1,435.00 | 1,403.00 | 1,417.00 | 1,417.00 | -0.21% | 72,816 |
| Nov 7, 2025 | 1,440.00 | 1,449.00 | 1,408.00 | 1,420.00 | 1,420.00 | -2.07% | 47,178 |
| Nov 6, 2025 | 1,505.00 | 1,510.00 | 1,421.00 | 1,450.00 | 1,450.00 | -3.78% | 73,792 |
| Nov 5, 2025 | 1,510.00 | 1,510.00 | 1,486.00 | 1,507.00 | 1,507.00 | -1.44% | 75,058 |
| Nov 4, 2025 | 1,510.00 | 1,560.00 | 1,510.00 | 1,529.00 | 1,529.00 | 0.59% | 29,603 |
| Nov 3, 2025 | 1,536.00 | 1,542.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.04% | 69,158 |
| Oct 31, 2025 | 1,580.00 | 1,581.00 | 1,495.00 | 1,536.00 | 1,536.00 | -2.72% | 84,848 |
| Oct 30, 2025 | 1,607.00 | 1,609.00 | 1,579.00 | 1,579.00 | 1,579.00 | -1.68% | 56,227 |
| Oct 29, 2025 | 1,606.00 | 1,611.00 | 1,592.00 | 1,606.00 | 1,606.00 | - | 155,103 |
| Oct 28, 2025 | 1,608.00 | 1,613.00 | 1,551.00 | 1,606.00 | 1,606.00 | -0.06% | 95,833 |
| Oct 27, 2025 | 1,640.00 | 1,640.00 | 1,605.00 | 1,607.00 | 1,607.00 | -1.11% | 28,356 |
| Oct 24, 2025 | 1,631.00 | 1,631.00 | 1,611.00 | 1,625.00 | 1,625.00 | -0.25% | 32,211 |
| Oct 23, 2025 | 1,643.00 | 1,643.00 | 1,610.00 | 1,629.00 | 1,629.00 | -0.06% | 33,789 |
| Oct 22, 2025 | 1,634.00 | 1,639.00 | 1,621.00 | 1,630.00 | 1,630.00 | -0.24% | 69,505 |
| Oct 21, 2025 | 1,635.00 | 1,637.00 | 1,617.00 | 1,634.00 | 1,634.00 | 0.18% | 39,373 |
| Oct 20, 2025 | 1,654.00 | 1,654.00 | 1,622.00 | 1,631.00 | 1,631.00 | -1.39% | 26,608 |
| Oct 17, 2025 | 1,645.00 | 1,655.00 | 1,614.00 | 1,654.00 | 1,654.00 | 0.06% | 75,296 |
| Oct 16, 2025 | 1,700.00 | 1,700.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.90% | 84,205 |
| Oct 15, 2025 | 1,690.00 | 1,694.00 | 1,668.00 | 1,685.00 | 1,685.00 | 0.30% | 285,517 |
| Oct 14, 2025 | 1,688.00 | 1,703.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.47% | 78,955 |
| Oct 13, 2025 | 1,678.00 | 1,691.00 | 1,643.00 | 1,688.00 | 1,688.00 | 0.54% | 116,194 |
| Oct 10, 2025 | 1,720.00 | 1,720.00 | 1,673.00 | 1,679.00 | 1,679.00 | -1.93% | 58,375 |
| Oct 2, 2025 | 1,711.00 | 1,713.00 | 1,688.00 | 1,712.00 | 1,712.00 | 0.29% | 102,209 |
| Oct 1, 2025 | 1,694.00 | 1,714.00 | 1,682.00 | 1,707.00 | 1,707.00 | 0.77% | 51,518 |
| Sep 30, 2025 | 1,700.00 | 1,730.00 | 1,688.00 | 1,694.00 | 1,694.00 | -0.06% | 39,682 |
| Sep 29, 2025 | 1,692.00 | 1,718.00 | 1,692.00 | 1,695.00 | 1,695.00 | -0.99% | 22,395 |
| Sep 26, 2025 | 1,710.00 | 1,724.00 | 1,690.00 | 1,712.00 | 1,712.00 | 0.35% | 70,947 |
| Sep 25, 2025 | 1,710.00 | 1,718.00 | 1,694.00 | 1,706.00 | 1,706.00 | 0.18% | 25,744 |
| Sep 24, 2025 | 1,695.00 | 1,710.00 | 1,684.00 | 1,703.00 | 1,703.00 | 0.47% | 78,195 |
| Sep 23, 2025 | 1,698.00 | 1,703.00 | 1,681.00 | 1,695.00 | 1,695.00 | -0.18% | 23,333 |
| Sep 22, 2025 | 1,719.00 | 1,723.00 | 1,675.00 | 1,698.00 | 1,698.00 | -0.70% | 98,457 |
| Sep 19, 2025 | 1,693.00 | 1,715.00 | 1,691.00 | 1,710.00 | 1,710.00 | 1.06% | 54,574 |
| Sep 18, 2025 | 1,713.00 | 1,713.00 | 1,692.00 | 1,692.00 | 1,692.00 | -1.23% | 37,062 |
| Sep 17, 2025 | 1,711.00 | 1,720.00 | 1,695.00 | 1,713.00 | 1,713.00 | -0.12% | 41,937 |
| Sep 16, 2025 | 1,712.00 | 1,720.00 | 1,697.00 | 1,715.00 | 1,715.00 | 0.18% | 21,994 |
| Sep 15, 2025 | 1,702.00 | 1,723.00 | 1,697.00 | 1,712.00 | 1,712.00 | 0.65% | 16,073 |
| Sep 12, 2025 | 1,726.00 | 1,743.00 | 1,684.00 | 1,701.00 | 1,701.00 | -1.45% | 164,956 |
| Sep 11, 2025 | 1,742.00 | 1,743.00 | 1,719.00 | 1,726.00 | 1,726.00 | -1.20% | 25,788 |