Sungchang Enterprise Holdings Limited (KRX:000180)
South Korea · Delayed Price · Currency is KRW 1,704.00
-3.00 (-0.18%)
At close: Oct 2, 2025
KRX:000180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,661.00 | 1,719.00 | 1,650.00 | 1,682.00 | 1,682.00 | 0.90% | 138,235 |
| Aug 18, 2025 | 1,634.00 | 1,695.00 | 1,620.00 | 1,667.00 | 1,667.00 | 1.65% | 139,995 |
| Aug 14, 2025 | 1,644.00 | 1,644.00 | 1,625.00 | 1,640.00 | 1,640.00 | -0.24% | 22,041 |
| Aug 13, 2025 | 1,617.00 | 1,645.00 | 1,617.00 | 1,644.00 | 1,644.00 | 0.67% | 46,481 |
| Aug 12, 2025 | 1,614.00 | 1,654.00 | 1,610.00 | 1,633.00 | 1,633.00 | - | 141,897 |
| Aug 11, 2025 | 1,665.00 | 1,668.00 | 1,615.00 | 1,633.00 | 1,633.00 | 0.55% | 138,597 |
| Aug 8, 2025 | 1,598.00 | 1,690.00 | 1,587.00 | 1,624.00 | 1,624.00 | 1.63% | 65,126 |
| Aug 7, 2025 | 1,652.00 | 1,652.00 | 1,523.00 | 1,598.00 | 1,598.00 | -2.92% | 100,511 |
| Aug 6, 2025 | 1,589.00 | 1,650.00 | 1,589.00 | 1,646.00 | 1,646.00 | 2.05% | 37,772 |
| Aug 5, 2025 | 1,637.00 | 1,640.00 | 1,599.00 | 1,613.00 | 1,613.00 | -1.59% | 132,580 |
| Aug 4, 2025 | 1,583.00 | 1,641.00 | 1,581.00 | 1,639.00 | 1,639.00 | 2.31% | 119,958 |
| Aug 1, 2025 | 1,609.00 | 1,630.00 | 1,571.00 | 1,602.00 | 1,602.00 | -0.44% | 132,171 |
| Jul 31, 2025 | 1,582.00 | 1,610.00 | 1,575.00 | 1,609.00 | 1,609.00 | 1.51% | 73,483 |
| Jul 30, 2025 | 1,600.00 | 1,620.00 | 1,583.00 | 1,585.00 | 1,585.00 | -0.50% | 39,995 |
| Jul 29, 2025 | 1,569.00 | 1,609.00 | 1,559.00 | 1,593.00 | 1,593.00 | 1.53% | 25,090 |
| Jul 28, 2025 | 1,574.00 | 1,582.00 | 1,540.00 | 1,569.00 | 1,569.00 | -0.32% | 72,921 |
| Jul 25, 2025 | 1,591.00 | 1,591.00 | 1,562.00 | 1,574.00 | 1,574.00 | -1.07% | 42,427 |
| Jul 24, 2025 | 1,634.00 | 1,634.00 | 1,580.00 | 1,591.00 | 1,591.00 | -2.63% | 58,427 |