Sungchang Enterprise Holdings Limited (KRX:000180)
South Korea · Delayed Price · Currency is KRW 1,520.00
-16.00 (-1.04%)
At close: Nov 3, 2025
KRX:000180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,510.00 | 1,560.00 | 1,510.00 | 1,529.00 | 1,529.00 | 0.59% | 29,831 |
| Nov 3, 2025 | 1,536.00 | 1,542.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.04% | 73,378 |
| 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% | 33,191 |
| Oct 23, 2025 | 1,643.00 | 1,643.00 | 1,610.00 | 1,629.00 | 1,629.00 | -0.06% | 33,831 |
| Oct 22, 2025 | 1,634.00 | 1,639.00 | 1,621.00 | 1,630.00 | 1,630.00 | -0.24% | 69,525 |
| 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% | 27,704 |
| Oct 17, 2025 | 1,645.00 | 1,655.00 | 1,614.00 | 1,654.00 | 1,654.00 | 0.06% | 89,391 |
| 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% | 287,313 |
| Oct 14, 2025 | 1,688.00 | 1,703.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.47% | 80,328 |
| 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% | 60,538 |
| 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% | 52,863 |
| Sep 30, 2025 | 1,700.00 | 1,730.00 | 1,688.00 | 1,694.00 | 1,694.00 | -0.06% | 41,358 |
| Sep 29, 2025 | 1,692.00 | 1,718.00 | 1,692.00 | 1,695.00 | 1,695.00 | -0.99% | 23,983 |
| Sep 26, 2025 | 1,710.00 | 1,724.00 | 1,690.00 | 1,712.00 | 1,712.00 | 0.35% | 73,199 |
| Sep 25, 2025 | 1,710.00 | 1,718.00 | 1,694.00 | 1,706.00 | 1,706.00 | 0.18% | 25,852 |
| 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% | 23,695 |
| Sep 22, 2025 | 1,719.00 | 1,723.00 | 1,675.00 | 1,698.00 | 1,698.00 | -0.70% | 98,746 |
| Sep 19, 2025 | 1,693.00 | 1,715.00 | 1,691.00 | 1,710.00 | 1,710.00 | 1.06% | 70,143 |
| 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% | 23,051 |
| Sep 15, 2025 | 1,702.00 | 1,723.00 | 1,697.00 | 1,712.00 | 1,712.00 | 0.65% | 16,685 |
| Sep 12, 2025 | 1,726.00 | 1,743.00 | 1,684.00 | 1,701.00 | 1,701.00 | -1.45% | 167,493 |
| Sep 11, 2025 | 1,742.00 | 1,743.00 | 1,719.00 | 1,726.00 | 1,726.00 | -1.20% | 25,788 |
| Sep 10, 2025 | 1,702.00 | 1,772.00 | 1,698.00 | 1,747.00 | 1,747.00 | 2.70% | 96,321 |
| Sep 9, 2025 | 1,723.00 | 1,740.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.87% | 54,420 |
| Sep 8, 2025 | 1,759.00 | 1,759.00 | 1,715.00 | 1,716.00 | 1,716.00 | -1.04% | 32,436 |
| Sep 5, 2025 | 1,730.00 | 1,754.00 | 1,716.00 | 1,734.00 | 1,734.00 | 0.23% | 38,579 |
| Sep 4, 2025 | 1,749.00 | 1,754.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.46% | 59,364 |
| Sep 3, 2025 | 1,711.00 | 1,730.00 | 1,653.00 | 1,722.00 | 1,722.00 | 0.58% | 58,660 |
| Sep 2, 2025 | 1,699.00 | 1,716.00 | 1,686.00 | 1,712.00 | 1,712.00 | 0.77% | 55,594 |
| Sep 1, 2025 | 1,719.00 | 1,723.00 | 1,699.00 | 1,699.00 | 1,699.00 | -1.22% | 43,651 |
| Aug 29, 2025 | 1,710.00 | 1,743.00 | 1,691.00 | 1,720.00 | 1,720.00 | -0.52% | 149,334 |
| Aug 28, 2025 | 1,740.00 | 1,745.00 | 1,717.00 | 1,729.00 | 1,729.00 | -0.63% | 38,820 |
| Aug 27, 2025 | 1,744.00 | 1,762.00 | 1,714.00 | 1,740.00 | 1,740.00 | 0.75% | 110,864 |
| Aug 26, 2025 | 1,700.00 | 1,753.00 | 1,690.00 | 1,727.00 | 1,727.00 | 1.05% | 123,711 |
| Aug 25, 2025 | 1,682.00 | 1,747.00 | 1,674.00 | 1,709.00 | 1,709.00 | 1.54% | 190,276 |
| Aug 22, 2025 | 1,682.00 | 1,705.00 | 1,651.00 | 1,683.00 | 1,683.00 | 0.24% | 62,512 |
| Aug 21, 2025 | 1,673.00 | 1,700.00 | 1,662.00 | 1,679.00 | 1,679.00 | -0.30% | 29,304 |
| Aug 20, 2025 | 1,665.00 | 1,700.00 | 1,637.00 | 1,684.00 | 1,684.00 | 0.12% | 90,591 |