Sungchang Enterprise Holdings Limited (KRX:000180)
South Korea · Delayed Price · Currency is KRW 1,440.00
0.00 (0.00%)
Last updated: Apr 14, 2026, 9:00 AM KST
KRX:000180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 7,870.00 | 7,900.00 | 7,345.00 | 7,345.00 | 7,345.00 | -6.67% | 44,297 |
| Mar 20, 2026 | 7,550.00 | 7,895.00 | 7,425.00 | 7,870.00 | 7,870.00 | 4.31% | 69,231 |
| Mar 19, 2026 | 7,640.00 | 7,645.00 | 7,455.00 | 7,545.00 | 7,545.00 | -1.31% | 32,078 |
| Mar 18, 2026 | 7,545.00 | 7,695.00 | 7,450.00 | 7,645.00 | 7,645.00 | 3.31% | 28,748 |
| Mar 17, 2026 | 7,560.00 | 7,610.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.05% | 27,813 |
| Mar 16, 2026 | 7,725.00 | 7,745.00 | 7,555.00 | 7,555.00 | 7,555.00 | -2.14% | 23,913 |
| Mar 13, 2026 | 7,600.00 | 7,880.00 | 7,600.00 | 7,720.00 | 7,720.00 | 0.59% | 25,421 |
| Mar 12, 2026 | 7,620.00 | 7,825.00 | 7,615.00 | 7,675.00 | 7,675.00 | 0.72% | 31,575 |
| Mar 11, 2026 | 7,665.00 | 7,760.00 | 7,540.00 | 7,620.00 | 7,620.00 | 0.26% | 19,541 |
| Mar 10, 2026 | 7,770.00 | 7,830.00 | 7,535.00 | 7,600.00 | 7,600.00 | -0.39% | 28,957 |
| Mar 9, 2026 | 7,835.00 | 7,835.00 | 7,450.00 | 7,630.00 | 7,630.00 | -3.42% | 31,588 |
| Mar 6, 2026 | 7,750.00 | 7,995.00 | 7,660.00 | 7,900.00 | 7,900.00 | 1.28% | 20,577 |
| Mar 5, 2026 | 7,730.00 | 7,880.00 | 7,720.00 | 7,800.00 | 7,800.00 | 1.30% | 39,966 |
| Mar 4, 2026 | 7,875.00 | 8,120.00 | 7,320.00 | 7,700.00 | 7,700.00 | -5.52% | 61,103 |
| Mar 3, 2026 | 8,265.00 | 8,335.00 | 8,115.00 | 8,150.00 | 8,150.00 | -2.22% | 32,507 |
| Feb 27, 2026 | 8,735.00 | 8,735.00 | 8,255.00 | 8,335.00 | 8,335.00 | -2.63% | 51,980 |
| Feb 26, 2026 | 8,800.00 | 8,865.00 | 8,540.00 | 8,560.00 | 8,560.00 | -1.61% | 40,092 |
| Feb 25, 2026 | 8,915.00 | 8,915.00 | 8,640.00 | 8,700.00 | 8,700.00 | -2.14% | 43,223 |
| Feb 24, 2026 | 8,610.00 | 8,900.00 | 8,510.00 | 8,890.00 | 8,890.00 | 3.25% | 42,397 |
| Feb 23, 2026 | 8,885.00 | 9,050.00 | 8,600.00 | 8,610.00 | 8,610.00 | -2.88% | 53,525 |
| Feb 20, 2026 | 9,050.00 | 9,060.00 | 8,765.00 | 8,865.00 | 8,865.00 | -1.88% | 107,043 |
| Feb 19, 2026 | 8,420.00 | 9,125.00 | 8,415.00 | 9,035.00 | 9,035.00 | 6.36% | 234,742 |
| Feb 13, 2026 | 7,810.00 | 9,245.00 | 7,785.00 | 8,495.00 | 8,495.00 | 8.77% | 297,612 |
| Feb 12, 2026 | 7,750.00 | 7,935.00 | 7,685.00 | 7,810.00 | 7,810.00 | 0.32% | 56,882 |
| Feb 11, 2026 | 7,625.00 | 7,815.00 | 7,495.00 | 7,785.00 | 7,785.00 | 3.39% | 85,837 |
| Feb 10, 2026 | 7,415.00 | 7,565.00 | 7,415.00 | 7,530.00 | 7,530.00 | 0.74% | 23,761 |
| Feb 9, 2026 | 7,660.00 | 7,800.00 | 7,360.00 | 7,475.00 | 7,475.00 | -0.93% | 39,364 |
| Feb 6, 2026 | 7,415.00 | 7,595.00 | 7,280.00 | 7,545.00 | 7,545.00 | 0.27% | 37,496 |
| Feb 5, 2026 | 7,505.00 | 7,890.00 | 7,505.00 | 7,525.00 | 7,525.00 | 0.27% | 125,788 |
| Feb 4, 2026 | 7,000.00 | 7,615.00 | 6,940.00 | 7,505.00 | 7,505.00 | 7.52% | 82,511 |
| Feb 3, 2026 | 6,855.00 | 7,005.00 | 6,855.00 | 6,980.00 | 6,980.00 | 2.05% | 45,079 |
| Feb 2, 2026 | 6,960.00 | 6,960.00 | 6,835.00 | 6,840.00 | 6,840.00 | -1.08% | 16,163 |
| Jan 30, 2026 | 7,030.00 | 7,030.00 | 6,915.00 | 6,915.00 | 6,915.00 | -1.64% | 23,588 |
| Jan 29, 2026 | 7,100.00 | 7,100.00 | 6,905.00 | 7,030.00 | 7,030.00 | -0.50% | 32,417 |
| Jan 28, 2026 | 7,135.00 | 7,135.00 | 7,035.00 | 7,065.00 | 7,065.00 | -0.98% | 17,723 |
| Jan 27, 2026 | 7,290.00 | 7,290.00 | 7,030.00 | 7,135.00 | 7,135.00 | -1.11% | 20,059 |
| Jan 26, 2026 | 7,105.00 | 7,225.00 | 7,055.00 | 7,215.00 | 7,215.00 | 1.55% | 7,971 |
| Jan 23, 2026 | 6,930.00 | 7,125.00 | 6,930.00 | 7,105.00 | 7,105.00 | 2.30% | 18,861 |
| Jan 22, 2026 | 6,950.00 | 7,050.00 | 6,840.00 | 6,945.00 | 6,945.00 | 0.29% | 12,582 |