Sungchang Enterprise Holdings Limited (KRX:000180)
South Korea · Delayed Price · Currency is KRW 1,716.00
-18.00 (-1.04%)
At close: Sep 8, 2025
KRX:000180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 1,590.00 | 1,635.00 | 1,587.00 | 1,634.00 | 1,634.00 | 0.55% | 134,796 |
| Jul 22, 2025 | 1,675.00 | 1,675.00 | 1,583.00 | 1,625.00 | 1,625.00 | -2.17% | 160,484 |
| Jul 21, 2025 | 1,652.00 | 1,681.00 | 1,642.00 | 1,661.00 | 1,661.00 | 0.54% | 33,897 |
| Jul 18, 2025 | 1,671.00 | 1,697.00 | 1,629.00 | 1,652.00 | 1,652.00 | -0.60% | 120,210 |
| Jul 17, 2025 | 1,688.00 | 1,698.00 | 1,655.00 | 1,662.00 | 1,662.00 | -1.54% | 79,602 |
| Jul 16, 2025 | 1,717.00 | 1,717.00 | 1,661.00 | 1,688.00 | 1,688.00 | -1.69% | 119,251 |
| Jul 15, 2025 | 1,747.00 | 1,747.00 | 1,688.00 | 1,717.00 | 1,717.00 | -1.77% | 161,619 |
| Jul 14, 2025 | 1,732.00 | 1,750.00 | 1,716.00 | 1,748.00 | 1,748.00 | 0.92% | 83,325 |
| Jul 11, 2025 | 1,721.00 | 1,738.00 | 1,702.00 | 1,732.00 | 1,732.00 | 0.58% | 145,263 |
| Jul 10, 2025 | 1,701.00 | 1,738.00 | 1,701.00 | 1,722.00 | 1,722.00 | 1.59% | 146,232 |
| Jul 9, 2025 | 1,692.00 | 1,695.00 | 1,665.00 | 1,695.00 | 1,695.00 | 0.59% | 73,550 |
| Jul 8, 2025 | 1,667.00 | 1,698.00 | 1,666.00 | 1,685.00 | 1,685.00 | 1.44% | 72,552 |
| Jul 7, 2025 | 1,670.00 | 1,676.00 | 1,646.00 | 1,661.00 | 1,661.00 | 0.06% | 63,556 |
| Jul 4, 2025 | 1,660.00 | 1,695.00 | 1,632.00 | 1,660.00 | 1,660.00 | - | 89,619 |
| Jul 3, 2025 | 1,641.00 | 1,680.00 | 1,621.00 | 1,660.00 | 1,660.00 | 0.91% | 70,812 |
| Jul 2, 2025 | 1,606.00 | 1,656.00 | 1,606.00 | 1,645.00 | 1,645.00 | 1.73% | 89,855 |
| Jul 1, 2025 | 1,580.00 | 1,640.00 | 1,577.00 | 1,617.00 | 1,617.00 | 2.34% | 92,148 |
| Jun 30, 2025 | 1,579.00 | 1,608.00 | 1,548.00 | 1,580.00 | 1,580.00 | 0.06% | 63,430 |