Sungchang Enterprise Holdings Limited (KRX:000180)
South Korea · Delayed Price · Currency is KRW 5,220.00
+10.00 (0.19%)
Sep 7, 2026, 2:29 PM KST
KRX:000180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,426 |
| 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 |
| Aug 20, 2026 | 5,330.00 | 5,400.00 | 5,230.00 | 5,300.00 | 5,300.00 | 0.19% | 4,320 |
| Aug 19, 2026 | 5,390.00 | 5,400.00 | 5,140.00 | 5,290.00 | 5,290.00 | -2.76% | 9,837 |
| Aug 18, 2026 | 5,440.00 | 5,440.00 | 5,310.00 | 5,440.00 | 5,440.00 | - | 3,654 |
| Aug 14, 2026 | 5,410.00 | 5,450.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.18% | 8,295 |
| Aug 13, 2026 | 5,440.00 | 5,510.00 | 5,310.00 | 5,430.00 | 5,430.00 | -0.18% | 7,826 |
| Aug 12, 2026 | 5,460.00 | 5,460.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.37% | 3,292 |
| Aug 11, 2026 | 5,340.00 | 5,470.00 | 5,300.00 | 5,460.00 | 5,460.00 | 1.49% | 8,255 |
| Aug 10, 2026 | 5,220.00 | 5,420.00 | 5,190.00 | 5,380.00 | 5,380.00 | 1.13% | 9,441 |
| Aug 7, 2026 | 5,360.00 | 5,360.00 | 5,230.00 | 5,320.00 | 5,320.00 | 0.38% | 2,861 |
| Aug 6, 2026 | 5,280.00 | 5,340.00 | 5,180.00 | 5,300.00 | 5,300.00 | 0.38% | 4,989 |
| Aug 5, 2026 | 5,200.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1.73% | 9,621 |
| Aug 4, 2026 | 5,110.00 | 5,260.00 | 5,110.00 | 5,190.00 | 5,190.00 | 1.57% | 3,748 |
| Aug 3, 2026 | 5,110.00 | 5,340.00 | 5,080.00 | 5,110.00 | 5,110.00 | - | 7,108 |
| Jul 31, 2026 | 5,100.00 | 5,210.00 | 5,010.00 | 5,110.00 | 5,110.00 | 1.59% | 5,873 |
| Jul 30, 2026 | 4,710.00 | 5,370.00 | 4,710.00 | 5,030.00 | 5,030.00 | 0.40% | 8,547 |
| Jul 29, 2026 | 5,200.00 | 5,340.00 | 4,705.00 | 5,010.00 | 5,010.00 | -2.91% | 24,121 |
| Jul 28, 2026 | 5,320.00 | 5,330.00 | 5,080.00 | 5,160.00 | 5,160.00 | -4.27% | 8,990 |
| Jul 27, 2026 | 5,400.00 | 5,410.00 | 5,250.00 | 5,390.00 | 5,390.00 | 1.51% | 8,819 |
| Jul 24, 2026 | 5,290.00 | 5,380.00 | 5,250.00 | 5,310.00 | 5,310.00 | -0.19% | 7,573 |
| Jul 23, 2026 | 5,210.00 | 5,320.00 | 5,170.00 | 5,320.00 | 5,320.00 | 2.50% | 8,965 |
| Jul 22, 2026 | 5,090.00 | 5,260.00 | 5,090.00 | 5,190.00 | 5,190.00 | 2.17% | 12,952 |
| Jul 21, 2026 | 4,965.00 | 5,200.00 | 4,965.00 | 5,080.00 | 5,080.00 | 1.60% | 12,535 |
| Jul 20, 2026 | 5,010.00 | 5,130.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.20% | 19,889 |
| Jul 16, 2026 | 5,030.00 | 5,190.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.40% | 32,437 |
| Jul 15, 2026 | 5,000.00 | 5,030.00 | 4,900.00 | 5,030.00 | 5,030.00 | 1.72% | 10,153 |
| Jul 14, 2026 | 4,975.00 | 4,975.00 | 4,845.00 | 4,945.00 | 4,945.00 | -0.60% | 10,411 |
| Jul 13, 2026 | 4,950.00 | 5,040.00 | 4,900.00 | 4,975.00 | 4,975.00 | 0.61% | 9,057 |
| Jul 10, 2026 | 4,970.00 | 5,340.00 | 4,710.00 | 4,945.00 | 4,945.00 | 3.02% | 13,946 |
| Jul 9, 2026 | 4,860.00 | 4,945.00 | 4,790.00 | 4,800.00 | 4,800.00 | -2.04% | 11,885 |
| Jul 8, 2026 | 5,080.00 | 5,080.00 | 4,880.00 | 4,900.00 | 4,900.00 | -2.78% | 21,584 |
| Jul 7, 2026 | 5,010.00 | 5,070.00 | 4,920.00 | 5,040.00 | 5,040.00 | 0.60% | 12,764 |
| Jul 6, 2026 | 4,950.00 | 5,120.00 | 4,865.00 | 5,010.00 | 5,010.00 | 2.24% | 8,945 |
| Jul 3, 2026 | 4,920.00 | 5,050.00 | 4,765.00 | 4,900.00 | 4,900.00 | 0.72% | 24,658 |
| Jul 2, 2026 | 4,760.00 | 5,090.00 | 4,615.00 | 4,865.00 | 4,865.00 | 1.46% | 19,462 |
| Jul 1, 2026 | 4,770.00 | 4,935.00 | 4,710.00 | 4,795.00 | 4,795.00 | 1.37% | 21,115 |
| Jun 30, 2026 | 4,840.00 | 4,915.00 | 4,660.00 | 4,730.00 | 4,730.00 | -3.76% | 28,064 |
| Jun 29, 2026 | 4,400.00 | 5,000.00 | 4,400.00 | 4,915.00 | 4,915.00 | 10.45% | 29,844 |
| Jun 26, 2026 | 4,615.00 | 4,615.00 | 4,395.00 | 4,450.00 | 4,450.00 | -2.84% | 27,836 |
| Jun 25, 2026 | 4,705.00 | 4,765.00 | 4,580.00 | 4,580.00 | 4,580.00 | -1.72% | 26,635 |