Sungchang Enterprise Holdings Limited (KRX:000180)
South Korea · Delayed Price · Currency is KRW 5,050.00
+50.00 (1.00%)
Last updated: Jul 21, 2026, 2:36 PM KST
KRX:000180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,888 |
| 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% | 11,882 |
| 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% | 21,109 |
| 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% | 29,816 |
| Jun 26, 2026 | 4,615.00 | 4,615.00 | 4,395.00 | 4,450.00 | 4,450.00 | -2.84% | 27,821 |
| Jun 25, 2026 | 4,705.00 | 4,765.00 | 4,580.00 | 4,580.00 | 4,580.00 | -1.72% | 26,619 |
| 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 |