Skip to main content
Sungchang Autotech Co., Ltd. (KOSDAQ:080470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,260.00
+140.00 (3.40%)
At close: Apr 29, 2026

Sungchang Autotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,120.004,300.004,115.004,260.004,260.003.40%32,263
Apr 28, 20264,090.004,140.004,080.004,120.004,120.000.73%28,750
Apr 27, 20264,120.004,120.004,070.004,090.004,090.00-0.73%15,821
Apr 24, 20264,050.004,160.004,050.004,120.004,120.002.11%11,848
Apr 23, 20264,100.004,110.004,010.004,035.004,035.00-1.59%36,232
Apr 22, 20264,150.004,150.004,050.004,100.004,100.00-1.20%26,304
Apr 21, 20264,290.004,320.004,095.004,150.004,150.00-0.24%44,815
Apr 20, 20264,175.004,185.004,000.004,160.004,160.00-0.36%27,231
Apr 17, 20264,185.004,190.004,130.004,175.004,175.00-0.24%12,783
Apr 16, 20264,115.004,190.004,090.004,185.004,185.002.20%21,017
Apr 15, 20264,165.004,170.004,060.004,095.004,095.00-1.21%38,650
Apr 14, 20264,055.004,145.004,040.004,145.004,145.002.35%16,953
Apr 13, 20264,025.004,075.004,010.004,050.004,050.00-6,335
Apr 10, 20264,010.004,075.003,980.004,050.004,050.002.02%9,805
Apr 9, 20264,030.004,030.003,955.003,970.003,970.00-0.75%13,599
Apr 8, 20263,910.004,015.003,905.004,000.004,000.002.43%13,858
Apr 7, 20263,880.003,945.003,820.003,905.003,905.000.64%14,842
Apr 6, 20263,880.003,885.003,835.003,880.003,880.00-11,912
Apr 3, 20263,915.003,955.003,850.003,880.003,880.001.31%8,951
Apr 2, 20263,975.004,025.003,800.003,830.003,830.00-3.77%20,938
Apr 1, 20263,900.003,980.003,850.003,980.003,980.003.92%17,288
Mar 31, 20263,900.003,900.003,800.003,830.003,830.00-1.79%22,244
Mar 30, 20263,975.003,975.003,855.003,900.003,900.00-2.86%19,903
Mar 27, 20264,025.004,040.003,985.004,015.004,015.00-0.99%5,728
Mar 26, 20264,095.004,110.004,005.004,055.004,055.00-0.25%9,674
Mar 25, 20264,120.004,145.003,920.004,065.004,065.00-0.61%18,537
Mar 24, 20264,060.004,110.004,020.004,090.004,090.000.74%12,090
Mar 23, 20264,140.004,140.004,010.004,060.004,060.00-2.87%13,579
Mar 20, 20264,100.004,190.004,095.004,180.004,180.001.83%19,579
Mar 19, 20264,140.004,150.004,065.004,105.004,105.00-1.68%13,459
Mar 18, 20264,115.004,285.004,115.004,175.004,175.001.46%19,209
Mar 17, 20264,115.004,160.004,100.004,115.004,115.000.73%12,445
Mar 16, 20264,080.004,085.004,015.004,085.004,085.00-7,883
Mar 13, 20264,050.004,100.003,980.004,085.004,085.000.86%9,322
Mar 12, 20264,150.004,150.004,030.004,050.004,050.00-0.86%15,027
Mar 11, 20264,115.004,155.004,045.004,085.004,085.00-0.73%22,252
Mar 10, 20263,955.004,130.003,955.004,115.004,115.006.06%10,353
Mar 9, 20263,665.003,955.003,650.003,880.003,880.00-4.43%19,545
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