Sungchang Enterprise Holdings Limited (KRX:000180)
South Korea · Delayed Price · Currency is KRW 4,700.00
-100.00 (-2.08%)
Last updated: Jun 24, 2026, 1:46 PM KST
KRX:000180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 4,855.00 | 4,855.00 | 4,645.00 | 4,660.00 | 4,660.00 | -2.92% | 25,021 |
| Jun 23, 2026 | 5,100.00 | 5,200.00 | 4,785.00 | 4,800.00 | 4,800.00 | -5.14% | 36,187 |
| Jun 22, 2026 | 5,200.00 | 5,200.00 | 4,995.00 | 5,060.00 | 5,060.00 | -2.88% | 13,162 |
| Jun 19, 2026 | 5,100.00 | 5,340.00 | 4,960.00 | 5,210.00 | 5,210.00 | 0.77% | 18,455 |
| Jun 18, 2026 | 5,160.00 | 5,380.00 | 5,030.00 | 5,170.00 | 5,170.00 | -1.15% | 11,422 |
| Jun 17, 2026 | 5,160.00 | 5,280.00 | 5,130.00 | 5,230.00 | 5,230.00 | 0.77% | 6,811 |
| Jun 16, 2026 | 5,100.00 | 5,190.00 | 5,100.00 | 5,190.00 | 5,190.00 | 0.78% | 6,459 |
| Jun 15, 2026 | 5,170.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 1.18% | 14,503 |
| Jun 12, 2026 | 5,010.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | 0.99% | 16,587 |
| Jun 11, 2026 | 4,955.00 | 5,050.00 | 4,950.00 | 5,040.00 | 5,040.00 | -0.40% | 15,424 |
| Jun 10, 2026 | 5,140.00 | 5,180.00 | 4,940.00 | 5,060.00 | 5,060.00 | -0.20% | 22,050 |
| Jun 9, 2026 | 5,110.00 | 5,170.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1.71% | 21,338 |
| Jun 8, 2026 | 5,220.00 | 5,250.00 | 4,955.00 | 4,985.00 | 4,985.00 | -6.30% | 16,152 |
| Jun 5, 2026 | 5,400.00 | 5,490.00 | 5,170.00 | 5,320.00 | 5,320.00 | -0.56% | 11,952 |
| Jun 4, 2026 | 5,110.00 | 5,400.00 | 5,110.00 | 5,350.00 | 5,350.00 | -0.19% | 21,197 |
| Jun 2, 2026 | 5,520.00 | 5,620.00 | 5,180.00 | 5,360.00 | 5,360.00 | -2.19% | 28,572 |
| Jun 1, 2026 | 5,940.00 | 5,940.00 | 5,480.00 | 5,480.00 | 5,480.00 | -5.52% | 28,049 |
| May 29, 2026 | 5,790.00 | 5,890.00 | 5,610.00 | 5,800.00 | 5,800.00 | - | 9,971 |
| May 28, 2026 | 5,850.00 | 5,880.00 | 5,670.00 | 5,800.00 | 5,800.00 | -0.68% | 9,710 |
| May 27, 2026 | 6,000.00 | 6,010.00 | 5,820.00 | 5,840.00 | 5,840.00 | -2.34% | 19,592 |
| May 26, 2026 | 6,100.00 | 6,200.00 | 5,980.00 | 5,980.00 | 5,980.00 | -1.97% | 12,474 |
| May 22, 2026 | 6,000.00 | 6,180.00 | 5,990.00 | 6,100.00 | 6,100.00 | 2.52% | 4,686 |
| May 21, 2026 | 5,950.00 | 6,200.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.51% | 7,911 |
| May 20, 2026 | 6,070.00 | 6,080.00 | 5,850.00 | 5,920.00 | 5,920.00 | -2.95% | 24,234 |
| May 19, 2026 | 6,170.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 19,642 |
| May 18, 2026 | 6,110.00 | 6,270.00 | 5,960.00 | 6,200.00 | 6,200.00 | 1.47% | 16,302 |
| May 15, 2026 | 6,330.00 | 6,400.00 | 6,100.00 | 6,110.00 | 6,110.00 | -3.32% | 25,093 |
| May 14, 2026 | 6,140.00 | 6,350.00 | 6,010.00 | 6,320.00 | 6,320.00 | 3.78% | 20,564 |
| May 13, 2026 | 6,280.00 | 6,550.00 | 6,000.00 | 6,090.00 | 6,090.00 | -3.94% | 40,203 |
| May 12, 2026 | 6,530.00 | 6,720.00 | 6,270.00 | 6,340.00 | 6,340.00 | -4.37% | 46,827 |
| May 11, 2026 | 6,850.00 | 6,850.00 | 6,380.00 | 6,630.00 | 6,630.00 | -3.21% | 32,226 |
| May 8, 2026 | 6,860.00 | 7,000.00 | 6,790.00 | 6,850.00 | 6,850.00 | -0.15% | 22,162 |
| May 7, 2026 | 6,850.00 | 6,890.00 | 6,610.00 | 6,860.00 | 6,860.00 | 0.15% | 40,554 |
| May 6, 2026 | 7,150.00 | 7,200.00 | 6,840.00 | 6,850.00 | 6,850.00 | -4.20% | 102,756 |
| May 4, 2026 | 7,450.00 | 7,450.00 | 7,100.00 | 7,150.00 | 7,150.00 | -0.69% | 46,471 |
| Apr 30, 2026 | 7,280.00 | 7,590.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.10% | 26,051 |
| Apr 29, 2026 | 7,310.00 | 7,400.00 | 7,230.00 | 7,280.00 | 7,280.00 | -0.41% | 21,432 |
| Apr 28, 2026 | 7,180.00 | 7,580.00 | 7,160.00 | 7,310.00 | 7,310.00 | 2.52% | 68,699 |
| Apr 27, 2026 | 7,260.00 | 7,590.00 | 7,020.00 | 7,130.00 | 7,130.00 | -0.97% | 65,039 |
| Apr 7, 2026 | 7,005.00 | 7,315.00 | 7,005.00 | 7,200.00 | 7,200.00 | 1.05% | 42,700 |
| Apr 6, 2026 | 7,195.00 | 7,300.00 | 7,125.00 | 7,125.00 | 7,125.00 | -0.97% | 16,630 |
| Apr 3, 2026 | 7,125.00 | 7,265.00 | 7,125.00 | 7,195.00 | 7,195.00 | 0.98% | 11,207 |
| Apr 2, 2026 | 7,475.00 | 7,595.00 | 7,070.00 | 7,125.00 | 7,125.00 | -4.68% | 20,659 |
| Apr 1, 2026 | 7,255.00 | 7,475.00 | 7,235.00 | 7,475.00 | 7,475.00 | 4.04% | 28,512 |
| Mar 31, 2026 | 7,345.00 | 7,345.00 | 7,135.00 | 7,185.00 | 7,185.00 | -1.03% | 20,097 |
| Mar 30, 2026 | 7,355.00 | 7,355.00 | 7,170.00 | 7,260.00 | 7,260.00 | -1.02% | 15,867 |
| Mar 27, 2026 | 7,425.00 | 7,435.00 | 7,255.00 | 7,335.00 | 7,335.00 | -1.15% | 24,103 |
| Mar 26, 2026 | 7,510.00 | 7,575.00 | 7,420.00 | 7,420.00 | 7,420.00 | -1.20% | 19,691 |
| Mar 25, 2026 | 7,420.00 | 7,600.00 | 7,300.00 | 7,510.00 | 7,510.00 | 2.18% | 30,359 |
| Mar 24, 2026 | 7,545.00 | 7,545.00 | 7,220.00 | 7,350.00 | 7,350.00 | 0.07% | 24,601 |