Skip to main content
Sungchang Autotech Co., Ltd. (KOSDAQ:080470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,880.00
-180.00 (-4.43%)
At close: Mar 9, 2026

Sungchang Autotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,150.004,150.003,960.004,060.004,060.00-1.22%28,906
Mar 5, 20263,860.004,190.003,860.004,110.004,110.009.60%31,145
Mar 4, 20264,160.004,160.003,750.003,750.003,750.00-10.93%64,787
Mar 3, 20264,285.004,380.004,210.004,210.004,210.00-4.97%60,264
Feb 27, 20264,585.004,585.004,425.004,430.004,430.00-3.59%28,297
Feb 26, 20264,700.004,700.004,520.004,595.004,595.00-2.13%45,993
Feb 25, 20264,650.004,785.004,610.004,695.004,695.000.75%45,714
Feb 24, 20264,660.004,685.004,545.004,660.004,660.000.11%29,108
Feb 23, 20264,580.004,750.004,570.004,655.004,655.001.86%56,295
Feb 20, 20264,595.004,600.004,520.004,570.004,570.000.77%18,456
Feb 19, 20264,475.004,570.004,435.004,535.004,535.001.34%35,343
Feb 13, 20264,580.004,580.004,470.004,475.004,475.00-0.78%22,223
Feb 12, 20264,530.004,550.004,485.004,510.004,510.00-17,134
Feb 11, 20264,525.004,550.004,465.004,510.004,510.00-0.55%18,205
Feb 10, 20264,470.004,620.004,405.004,535.004,535.003.78%55,398
Feb 9, 20264,360.004,500.004,360.004,370.004,370.000.58%19,313
Feb 6, 20264,440.004,445.004,250.004,345.004,345.00-2.14%31,676
Feb 5, 20264,505.004,550.004,405.004,440.004,440.00-1.55%19,713
Feb 4, 20264,395.004,510.004,355.004,510.004,510.003.09%28,131
Feb 3, 20264,150.004,665.004,150.004,375.004,375.005.42%31,296
Feb 2, 20264,250.004,275.004,125.004,150.004,150.00-3.15%43,532
Jan 30, 20264,325.004,335.004,250.004,285.004,285.00-0.92%25,411
Jan 29, 20264,255.004,325.004,240.004,325.004,325.000.12%31,511
Jan 28, 20264,400.004,400.004,280.004,320.004,320.00-0.69%42,063
Jan 27, 20264,435.004,435.004,310.004,350.004,350.00-1.81%17,235
Jan 26, 20264,400.004,455.004,350.004,430.004,430.000.68%23,600
Jan 23, 20264,460.004,475.004,360.004,400.004,400.00-1.35%30,315
Jan 22, 20264,490.004,690.004,385.004,460.004,460.00-0.67%39,329
Jan 21, 20264,305.004,590.004,205.004,490.004,490.003.46%70,736
Jan 20, 20264,505.004,505.004,305.004,340.004,340.00-3.77%64,787
Jan 19, 20264,480.004,745.004,370.004,510.004,510.000.67%79,610
Jan 16, 20264,560.004,605.004,405.004,480.004,480.00-1.75%62,054
Jan 15, 20264,435.004,740.004,435.004,560.004,560.003.40%156,203
Jan 14, 20264,275.004,690.004,265.004,410.004,410.004.13%198,384
Jan 13, 20264,085.004,340.004,060.004,235.004,235.003.67%71,052
Jan 12, 20264,105.004,185.004,045.004,085.004,085.00-14,816
Jan 9, 20264,065.004,085.004,030.004,085.004,085.000.49%12,611
Jan 8, 20264,140.004,190.004,065.004,065.004,065.00-1.81%12,900
Jan 7, 20264,155.004,205.004,070.004,140.004,140.00-0.36%30,181
Jan 6, 20264,050.004,170.004,050.004,155.004,155.003.62%26,162
Jan 5, 20264,045.004,080.003,985.004,010.004,010.00-14,801
Jan 2, 20263,985.004,060.003,985.004,010.004,010.00-0.25%18,217
Dec 30, 20254,000.004,085.003,970.004,020.004,020.000.88%13,435
Dec 29, 20254,010.004,055.003,965.003,985.003,985.00-0.13%14,227
Dec 26, 20254,000.004,005.003,970.003,990.003,940.00-0.25%10,601
Dec 24, 20254,045.004,045.003,985.004,000.003,949.87-1.23%21,294
Dec 23, 20254,055.004,055.004,020.004,050.003,999.25-0.12%4,499
Dec 22, 20254,170.004,170.004,030.004,055.004,004.190.62%12,535
Dec 19, 20254,005.004,100.003,975.004,030.003,979.500.62%6,967
Dec 18, 20254,045.004,045.003,980.004,005.003,954.81-0.99%3,530
Dec 17, 20254,030.004,075.003,990.004,045.003,994.310.37%8,564
Dec 16, 20254,040.004,040.004,000.004,030.003,979.50-0.37%8,044
Dec 15, 20254,110.004,110.004,025.004,045.003,994.31-1.58%10,219
Dec 12, 20254,135.004,135.004,040.004,110.004,058.50-0.60%6,039
Dec 11, 20254,040.004,150.004,010.004,135.004,083.182.35%6,880
Dec 10, 20254,065.004,070.004,020.004,040.003,989.37-0.62%9,034
Dec 9, 20254,055.004,270.004,020.004,065.004,014.060.25%6,862
Dec 8, 20254,105.004,105.004,035.004,055.004,004.19-1.22%11,230
Dec 5, 20254,095.004,175.004,005.004,105.004,053.560.24%19,578
Dec 4, 20254,090.004,130.004,040.004,095.004,043.680.24%17,499
Dec 3, 20253,940.004,280.003,940.004,085.004,033.813.68%90,103
Dec 2, 20253,985.003,985.003,750.003,940.003,890.63-0.63%14,156
Dec 1, 20253,900.004,065.003,900.003,965.003,915.311.67%15,716
Nov 28, 20253,920.004,030.003,900.003,900.003,851.13-0.51%9,337
Nov 27, 20253,900.003,930.003,890.003,920.003,870.881.29%2,756
Nov 26, 20253,865.003,955.003,820.003,870.003,821.500.13%8,644
Nov 25, 20253,860.003,975.003,750.003,865.003,816.570.13%12,694
Nov 24, 20253,855.003,995.003,810.003,860.003,811.63-0.13%12,584
Nov 21, 20253,910.004,000.003,820.003,865.003,816.57-1.15%14,692
Nov 20, 20253,915.004,000.003,850.003,910.003,861.00-0.13%19,180
Nov 19, 20253,740.003,980.003,650.003,915.003,865.944.68%27,135
Nov 18, 20253,915.003,915.003,675.003,740.003,693.13-4.47%48,414
Nov 17, 20253,920.003,935.003,875.003,915.003,865.94-0.13%33,006
Nov 14, 20254,000.004,000.003,905.003,920.003,870.88-2.00%14,158
Nov 13, 20254,155.004,155.003,950.004,000.003,949.87-3.15%16,822
Nov 12, 20254,175.004,175.004,080.004,130.004,078.251.23%8,234
Nov 11, 20254,070.004,130.004,050.004,080.004,028.870.74%13,552
Nov 10, 20253,875.004,070.003,875.004,050.003,999.253.05%14,457
Nov 7, 20253,980.004,010.003,850.003,930.003,880.75-2.00%41,864
Nov 6, 20253,985.004,090.003,950.004,010.003,959.750.63%18,390
Nov 5, 20254,065.004,065.003,810.003,985.003,935.06-2.80%45,308
Nov 4, 20254,310.004,310.004,080.004,100.004,048.62-1.09%13,765
Nov 3, 20254,255.004,355.004,095.004,145.004,093.06-2.59%35,494
Oct 31, 20254,325.004,410.004,250.004,255.004,201.68-1.50%20,427
Oct 30, 20254,415.004,625.004,260.004,320.004,265.860.70%44,768
Oct 29, 20254,390.004,390.004,250.004,290.004,236.240.12%7,104
Oct 28, 20254,280.004,350.004,235.004,285.004,231.300.94%8,261
Oct 27, 20254,240.004,395.004,200.004,245.004,191.800.12%19,800
Oct 24, 20254,335.004,360.004,225.004,240.004,186.87-1.62%12,223
Oct 23, 20254,360.004,410.004,310.004,310.004,255.99-2.27%5,145
Oct 22, 20254,335.004,495.004,280.004,410.004,354.741.73%9,479
Oct 21, 20254,295.004,470.004,295.004,335.004,280.680.93%17,669
Oct 20, 20254,340.004,375.004,260.004,295.004,241.18-1.04%11,749
Oct 17, 20254,395.004,440.004,265.004,340.004,285.61-1.25%17,297
Oct 16, 20254,330.004,480.004,330.004,395.004,339.921.62%15,680
Oct 15, 20254,330.004,375.004,295.004,325.004,270.80-0.12%7,073
Oct 14, 20254,215.004,370.004,215.004,330.004,275.742.73%11,958
Oct 13, 20254,185.004,250.004,140.004,215.004,162.18-0.82%13,794
Oct 10, 20254,435.004,495.004,250.004,250.004,196.74-4.17%17,545
Oct 2, 20254,450.004,485.004,345.004,435.004,379.42-0.34%19,446