Sungchang Enterprise Holdings Limited (KRX:000180)
South Korea · Delayed Price · Currency is KRW 4,890.00
+235.00 (5.05%)
Nov 4, 2026, 3:30 PM KST
KRX:000180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,660.00 | 4,900.00 | 4,630.00 | 4,890.00 | 4,890.00 | 5.05% | 19,043 |
| Nov 3, 2026 | 4,620.00 | 4,715.00 | 4,605.00 | 4,655.00 | 4,655.00 | -0.85% | 3,304 |
| Nov 2, 2026 | 4,650.00 | 4,865.00 | 4,645.00 | 4,695.00 | 4,695.00 | 0.54% | 3,003 |
| Oct 30, 2026 | 4,690.00 | 4,695.00 | 4,590.00 | 4,670.00 | 4,670.00 | -0.53% | 8,289 |
| Oct 29, 2026 | 4,730.00 | 4,810.00 | 4,640.00 | 4,695.00 | 4,695.00 | -0.74% | 6,698 |
| Oct 28, 2026 | 4,710.00 | 4,835.00 | 4,710.00 | 4,730.00 | 4,730.00 | -2.07% | 5,975 |
| Oct 27, 2026 | 4,845.00 | 4,900.00 | 4,735.00 | 4,830.00 | 4,830.00 | 0.84% | 6,502 |
| Oct 26, 2026 | 4,850.00 | 4,900.00 | 4,700.00 | 4,790.00 | 4,790.00 | - | 6,579 |
| Oct 23, 2026 | 4,960.00 | 4,960.00 | 4,710.00 | 4,790.00 | 4,790.00 | -2.34% | 13,402 |
| Oct 22, 2026 | 4,810.00 | 4,995.00 | 4,805.00 | 4,905.00 | 4,905.00 | -0.30% | 45,451 |
| Oct 21, 2026 | 4,895.00 | 4,940.00 | 4,840.00 | 4,920.00 | 4,920.00 | 0.82% | 4,615 |
| Oct 20, 2026 | 4,915.00 | 4,985.00 | 4,815.00 | 4,880.00 | 4,880.00 | -1.21% | 20,461 |
| Oct 19, 2026 | 5,020.00 | 5,020.00 | 4,710.00 | 4,940.00 | 4,940.00 | - | 118,429 |
| Oct 16, 2026 | 4,770.00 | 5,100.00 | 4,725.00 | 4,940.00 | 4,940.00 | 3.89% | 25,952 |
| Oct 15, 2026 | 4,940.00 | 4,940.00 | 4,695.00 | 4,755.00 | 4,755.00 | -2.96% | 78,210 |
| Oct 14, 2026 | 4,710.00 | 4,955.00 | 4,660.00 | 4,900.00 | 4,900.00 | 4.48% | 96,313 |
| Oct 13, 2026 | 4,755.00 | 4,765.00 | 4,590.00 | 4,690.00 | 4,690.00 | -1.37% | 22,260 |
| Oct 12, 2026 | 4,755.00 | 4,755.00 | 4,660.00 | 4,755.00 | 4,755.00 | 0.11% | 7,878 |
| Oct 8, 2026 | 4,810.00 | 4,820.00 | 4,750.00 | 4,750.00 | 4,750.00 | -1.66% | 13,225 |
| Oct 7, 2026 | 4,820.00 | 4,855.00 | 4,795.00 | 4,830.00 | 4,830.00 | 0.21% | 7,432 |
| Oct 6, 2026 | 4,775.00 | 4,820.00 | 4,770.00 | 4,820.00 | 4,820.00 | 1.05% | 3,458 |
| Oct 2, 2026 | 4,815.00 | 4,815.00 | 4,735.00 | 4,770.00 | 4,770.00 | -0.93% | 31,882 |
| Oct 1, 2026 | 4,900.00 | 4,945.00 | 4,800.00 | 4,815.00 | 4,815.00 | -1.73% | 15,479 |
| Sep 30, 2026 | 5,000.00 | 5,000.00 | 4,845.00 | 4,900.00 | 4,900.00 | 0.93% | 2,706 |
| Sep 29, 2026 | 4,875.00 | 4,895.00 | 4,830.00 | 4,855.00 | 4,855.00 | -0.41% | 5,107 |
| Sep 28, 2026 | 5,060.00 | 5,060.00 | 4,815.00 | 4,875.00 | 4,875.00 | -0.71% | 19,853 |
| Sep 23, 2026 | 5,140.00 | 5,140.00 | 4,910.00 | 4,910.00 | 4,910.00 | -1.21% | 8,415 |
| Sep 22, 2026 | 5,050.00 | 5,050.00 | 4,965.00 | 4,970.00 | 4,970.00 | -0.60% | 6,927 |
| Sep 21, 2026 | 5,050.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | - | 6,261 |
| Sep 18, 2026 | 5,020.00 | 5,030.00 | 4,985.00 | 5,000.00 | 5,000.00 | 0.10% | 12,819 |
| Sep 17, 2026 | 5,030.00 | 5,070.00 | 4,990.00 | 4,995.00 | 4,995.00 | -0.70% | 7,920 |
| Sep 16, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.37% | 5,955 |
| Sep 15, 2026 | 5,080.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.39% | 4,624 |
| Sep 14, 2026 | 5,130.00 | 5,130.00 | 5,030.00 | 5,080.00 | 5,080.00 | -0.78% | 15,577 |
| Sep 11, 2026 | 5,120.00 | 5,140.00 | 5,030.00 | 5,120.00 | 5,120.00 | - | 6,796 |
| Sep 10, 2026 | 5,150.00 | 5,190.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.58% | 4,852 |
| Sep 9, 2026 | 5,220.00 | 5,220.00 | 5,060.00 | 5,150.00 | 5,150.00 | -0.39% | 128,685 |
| Sep 8, 2026 | 5,250.00 | 5,250.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.58% | 3,912 |
| Sep 7, 2026 | 5,210.00 | 5,240.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.19% | 3,581 |
| Sep 4, 2026 | 5,260.00 | 5,270.00 | 5,140.00 | 5,210.00 | 5,210.00 | 0.39% | 5,198 |
| Sep 3, 2026 | 5,200.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | 0.78% | 13,036 |
| Sep 2, 2026 | 5,150.00 | 5,250.00 | 5,070.00 | 5,150.00 | 5,150.00 | -1.15% | 10,879 |
| Sep 1, 2026 | 5,300.00 | 5,300.00 | 5,160.00 | 5,210.00 | 5,210.00 | -0.57% | 9,289 |
| Aug 31, 2026 | 5,250.00 | 5,260.00 | 5,170.00 | 5,240.00 | 5,240.00 | -0.19% | 2,688 |
| Aug 28, 2026 | 5,300.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | - | 2,280 |
| Aug 27, 2026 | 5,250.00 | 5,280.00 | 5,160.00 | 5,250.00 | 5,250.00 | - | 10,449 |
| Aug 26, 2026 | 5,210.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.38% | 15,915 |
| Aug 25, 2026 | 5,310.00 | 5,310.00 | 5,160.00 | 5,270.00 | 5,270.00 | -0.38% | 6,165 |
| Aug 24, 2026 | 5,300.00 | 5,370.00 | 5,180.00 | 5,290.00 | 5,290.00 | - | 16,104 |
| Aug 21, 2026 | 5,300.00 | 5,300.00 | 5,220.00 | 5,290.00 | 5,290.00 | -0.19% | 5,073 |