Sungchang Enterprise Holdings Limited (KRX:000180)
South Korea · Delayed Price · Currency is KRW 4,770.00
-45.00 (-0.93%)
At close: Oct 2, 2026
KRX:000180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,815.00 | 4,815.00 | 4,735.00 | 4,770.00 | 4,770.00 | -0.93% | 31,880 |
| Oct 1, 2026 | 4,900.00 | 4,945.00 | 4,800.00 | 4,815.00 | 4,815.00 | -1.73% | 14,443 |
| Sep 30, 2026 | 5,000.00 | 5,000.00 | 4,845.00 | 4,900.00 | 4,900.00 | 0.93% | 2,596 |
| Sep 29, 2026 | 4,875.00 | 4,895.00 | 4,830.00 | 4,855.00 | 4,855.00 | -0.41% | 5,097 |
| Sep 28, 2026 | 5,060.00 | 5,060.00 | 4,815.00 | 4,875.00 | 4,875.00 | -0.71% | 15,501 |
| Sep 23, 2026 | 5,140.00 | 5,140.00 | 4,910.00 | 4,910.00 | 4,910.00 | -1.21% | 8,203 |
| 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 |
| 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 |