Skip to main content
Sungchang Autotech Co., Ltd. (KOSDAQ:080470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,105.00
+10.00 (0.24%)
At close: Dec 5, 2025

Sungchang Autotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,095.004,175.004,005.004,105.004,105.000.24%19,533
Dec 4, 20254,090.004,130.004,040.004,095.004,095.000.24%17,499
Dec 3, 20253,940.004,280.003,940.004,085.004,085.003.68%90,103
Dec 2, 20253,985.003,985.003,750.003,940.003,940.00-0.63%14,156
Dec 1, 20253,900.004,065.003,900.003,965.003,965.001.67%15,716
Nov 28, 20253,920.004,030.003,900.003,900.003,900.00-0.51%9,337
Nov 27, 20253,900.003,930.003,890.003,920.003,920.001.29%2,756
Nov 26, 20253,865.003,955.003,820.003,870.003,870.000.13%8,644
Nov 25, 20253,860.003,975.003,750.003,865.003,865.000.13%12,694
Nov 24, 20253,855.003,995.003,810.003,860.003,860.00-0.13%12,584
Nov 21, 20253,910.004,000.003,820.003,865.003,865.00-1.15%14,692
Nov 20, 20253,915.004,000.003,850.003,910.003,910.00-0.13%19,179
Nov 19, 20253,740.003,980.003,650.003,915.003,915.004.68%27,135
Nov 18, 20253,915.003,915.003,675.003,740.003,740.00-4.47%48,414
Nov 17, 20253,920.003,935.003,875.003,915.003,915.00-0.13%33,006
Nov 14, 20254,000.004,000.003,905.003,920.003,920.00-2.00%14,158
Nov 13, 20254,155.004,155.003,950.004,000.004,000.00-3.15%16,822
Nov 12, 20254,175.004,175.004,080.004,130.004,130.001.23%8,234
Nov 11, 20254,070.004,130.004,050.004,080.004,080.000.74%13,552
Nov 10, 20253,875.004,070.003,875.004,050.004,050.003.05%14,457
Nov 7, 20253,980.004,010.003,850.003,930.003,930.00-2.00%41,864
Nov 6, 20253,985.004,090.003,950.004,010.004,010.000.63%18,390
Nov 5, 20254,065.004,065.003,810.003,985.003,985.00-2.80%45,308
Nov 4, 20254,310.004,310.004,080.004,100.004,100.00-1.09%13,765
Nov 3, 20254,255.004,355.004,095.004,145.004,145.00-2.59%35,494
Oct 31, 20254,325.004,410.004,250.004,255.004,255.00-1.50%20,427
Oct 30, 20254,415.004,625.004,260.004,320.004,320.000.70%44,768
Oct 29, 20254,390.004,390.004,250.004,290.004,290.000.12%7,104
Oct 28, 20254,280.004,350.004,235.004,285.004,285.000.94%8,261
Oct 27, 20254,240.004,395.004,200.004,245.004,245.000.12%19,800
Oct 24, 20254,335.004,360.004,225.004,240.004,240.00-1.62%12,223
Oct 23, 20254,360.004,410.004,310.004,310.004,310.00-2.27%5,145
Oct 22, 20254,335.004,495.004,280.004,410.004,410.001.73%9,479
Oct 21, 20254,295.004,470.004,295.004,335.004,335.000.93%17,669
Oct 20, 20254,340.004,375.004,260.004,295.004,295.00-1.04%11,749
Oct 17, 20254,395.004,440.004,265.004,340.004,340.00-1.25%17,297
Oct 16, 20254,330.004,480.004,330.004,395.004,395.001.62%15,680
Oct 15, 20254,330.004,375.004,295.004,325.004,325.00-0.12%7,073
Oct 14, 20254,215.004,370.004,215.004,330.004,330.002.73%11,958
Oct 13, 20254,185.004,250.004,140.004,215.004,215.00-0.82%13,794
Oct 10, 20254,435.004,495.004,250.004,250.004,250.00-4.17%17,545
Oct 2, 20254,450.004,485.004,345.004,435.004,435.00-0.34%19,446
Oct 1, 20254,450.004,450.004,075.004,450.004,450.00-30,371
Sep 30, 20254,475.004,585.004,445.004,450.004,450.000.11%6,150
Sep 29, 20254,420.004,560.004,420.004,445.004,445.000.57%17,167
Sep 26, 20254,550.004,590.004,420.004,420.004,420.00-3.91%18,856
Sep 25, 20254,570.004,630.004,475.004,600.004,600.000.55%11,651
Sep 24, 20254,590.004,650.004,510.004,575.004,575.00-0.11%15,311
Sep 23, 20254,550.004,580.004,505.004,580.004,580.000.66%14,234
Sep 22, 20254,630.004,650.004,520.004,550.004,550.00-2.47%17,726
Sep 19, 20254,685.004,685.004,545.004,665.004,665.00-0.43%14,626
Sep 18, 20254,650.004,900.004,650.004,685.004,685.002.52%54,649
Sep 17, 20254,540.004,580.004,475.004,570.004,570.000.66%15,756
Sep 16, 20254,665.004,665.004,475.004,540.004,540.00-2.78%28,334
Sep 15, 20254,700.004,700.004,540.004,670.004,670.00-0.64%26,610
Sep 12, 20254,835.004,855.004,625.004,700.004,700.00-2.79%44,518
Sep 11, 20254,470.004,915.004,470.004,835.004,835.008.17%142,653
Sep 10, 20254,450.004,495.004,370.004,470.004,470.002.05%30,435
Sep 9, 20254,365.004,450.004,210.004,380.004,380.000.46%19,207
Sep 8, 20254,365.004,380.004,345.004,360.004,360.00-0.11%11,995
Sep 5, 20254,345.004,400.004,330.004,365.004,365.000.46%14,827
Sep 4, 20254,265.004,400.004,265.004,345.004,345.000.81%6,449
Sep 3, 20254,355.004,365.004,310.004,310.004,310.000.23%5,571
Sep 2, 20254,285.004,330.004,285.004,300.004,300.000.35%14,146
Sep 1, 20254,210.004,320.004,190.004,285.004,285.001.78%19,568
Aug 29, 20254,250.004,320.004,205.004,210.004,210.00-0.94%9,087
Aug 28, 20254,345.004,350.004,245.004,250.004,250.00-1.16%13,009
Aug 27, 20254,470.004,470.004,265.004,300.004,300.00-1.83%14,398
Aug 26, 20254,385.004,410.004,285.004,380.004,380.00-0.11%17,683
Aug 25, 20254,375.004,500.004,075.004,385.004,385.000.23%32,835
Aug 22, 20254,380.004,395.004,360.004,375.004,375.00-0.11%12,119
Aug 21, 20254,290.004,440.004,270.004,380.004,380.002.10%23,748
Aug 20, 20254,380.004,445.004,220.004,290.004,290.00-2.83%20,761
Aug 19, 20254,340.004,500.004,335.004,415.004,415.000.34%18,328
Aug 18, 20254,170.004,445.004,165.004,400.004,400.005.52%68,487
Aug 14, 20254,190.004,190.004,165.004,170.004,170.00-0.48%19,379
Aug 13, 20254,295.004,320.004,190.004,190.004,190.00-2.56%18,054
Aug 12, 20254,310.004,400.004,255.004,300.004,300.00-0.23%10,667
Aug 11, 20254,375.004,440.004,310.004,310.004,310.00-1.49%5,442
Aug 8, 20254,345.004,445.004,340.004,375.004,375.000.69%9,127
Aug 7, 20254,320.004,485.004,320.004,345.004,345.000.58%5,525
Aug 6, 20254,260.004,500.004,260.004,320.004,320.001.41%9,863
Aug 5, 20254,195.004,265.004,175.004,260.004,260.001.55%8,575
Aug 4, 20254,240.004,240.004,175.004,195.004,195.00-1.06%7,263
Aug 1, 20254,300.004,390.004,240.004,240.004,240.00-1.40%6,626
Jul 31, 20254,395.004,395.004,225.004,300.004,300.001.30%5,867
Jul 30, 20254,210.004,255.004,195.004,245.004,245.000.83%4,923
Jul 29, 20254,285.004,345.004,205.004,210.004,210.00-1.75%7,866
Jul 28, 20254,400.004,400.004,275.004,285.004,285.00-2.61%9,445
Jul 25, 20254,290.004,430.004,275.004,400.004,400.001.50%9,299
Jul 24, 20254,425.004,445.004,300.004,335.004,335.00-1.03%16,974
Jul 23, 20254,410.004,420.004,225.004,380.004,380.003.55%5,738
Jul 22, 20254,170.004,230.004,170.004,230.004,230.000.71%7,540
Jul 21, 20254,220.004,235.004,200.004,200.004,200.00-0.83%7,599
Jul 18, 20254,360.004,360.004,235.004,235.004,235.00-2.87%8,816
Jul 17, 20254,365.004,405.004,205.004,360.004,360.00-0.11%6,011
Jul 16, 20254,410.004,450.004,345.004,365.004,365.00-1.02%6,664
Jul 15, 20254,370.004,410.004,325.004,410.004,410.000.92%12,012
Jul 14, 20254,370.004,370.004,300.004,370.004,370.00-5,899
Jul 11, 20254,300.004,390.004,295.004,370.004,370.001.63%4,265