S Connect Co., LTD. (KOSDAQ:096630)
South Korea
· Delayed Price · Currency is KRW 608.00
-4.00 (-0.65%)
At close: Dec 5, 2025
S Connect Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 611.00 | 624.00 | 605.00 | 608.00 | - | -0.65% | 28,750 |
| Dec 4, 2025 | 615.00 | 619.00 | 608.00 | 612.00 | 612.00 | - | 119,836 |
| Dec 3, 2025 | 614.00 | 624.00 | 610.00 | 612.00 | 612.00 | -0.33% | 74,832 |
| Dec 2, 2025 | 608.00 | 624.00 | 598.00 | 614.00 | 614.00 | 0.49% | 108,376 |
| Dec 1, 2025 | 623.00 | 631.00 | 610.00 | 611.00 | 611.00 | -1.93% | 227,694 |
| Nov 28, 2025 | 596.00 | 630.00 | 581.00 | 623.00 | 623.00 | 5.41% | 283,955 |
| Nov 27, 2025 | 596.00 | 601.00 | 590.00 | 591.00 | 591.00 | -0.84% | 114,406 |
| Nov 26, 2025 | 589.00 | 603.00 | 575.00 | 596.00 | 596.00 | 0.34% | 198,715 |
| Nov 25, 2025 | 611.00 | 615.00 | 593.00 | 594.00 | 594.00 | -1.66% | 235,696 |
| Nov 24, 2025 | 617.00 | 619.00 | 603.00 | 604.00 | 604.00 | -2.11% | 117,870 |
| Nov 21, 2025 | 619.00 | 626.00 | 610.00 | 617.00 | 617.00 | -0.32% | 165,709 |
| Nov 20, 2025 | 620.00 | 635.00 | 618.00 | 619.00 | 619.00 | -0.16% | 92,816 |
| Nov 19, 2025 | 635.00 | 637.00 | 598.00 | 620.00 | 620.00 | -2.36% | 192,636 |
| Nov 18, 2025 | 646.00 | 647.00 | 631.00 | 635.00 | 635.00 | -1.70% | 227,932 |
| Nov 17, 2025 | 605.00 | 650.00 | 601.00 | 646.00 | 646.00 | 7.31% | 476,607 |
| Nov 14, 2025 | 608.00 | 612.00 | 599.00 | 602.00 | 602.00 | -1.47% | 197,196 |
| Nov 13, 2025 | 621.00 | 621.00 | 608.00 | 611.00 | 611.00 | -1.61% | 131,139 |
| Nov 12, 2025 | 600.00 | 624.00 | 599.00 | 621.00 | 621.00 | 0.32% | 255,734 |
| Nov 11, 2025 | 623.00 | 628.00 | 616.00 | 619.00 | 619.00 | - | 193,812 |
| Nov 10, 2025 | 606.00 | 624.00 | 600.00 | 619.00 | 619.00 | 2.31% | 191,082 |
| Nov 7, 2025 | 614.00 | 620.00 | 604.00 | 605.00 | 605.00 | -1.47% | 288,846 |
| Nov 6, 2025 | 610.00 | 619.00 | 603.00 | 614.00 | 614.00 | 0.82% | 182,330 |
| Nov 5, 2025 | 620.00 | 631.00 | 598.00 | 609.00 | 609.00 | -1.77% | 298,147 |
| Nov 4, 2025 | 620.00 | 633.00 | 615.00 | 620.00 | 620.00 | 0.16% | 232,425 |
| Nov 3, 2025 | 632.00 | 639.00 | 613.00 | 619.00 | 619.00 | -1.90% | 446,303 |
| Oct 31, 2025 | 631.00 | 648.00 | 631.00 | 631.00 | 631.00 | - | 223,889 |
| Oct 30, 2025 | 655.00 | 655.00 | 628.00 | 631.00 | 631.00 | -3.66% | 497,783 |
| Oct 29, 2025 | 666.00 | 673.00 | 650.00 | 655.00 | 655.00 | -1.50% | 412,582 |
| Oct 28, 2025 | 684.00 | 684.00 | 662.00 | 665.00 | 665.00 | -0.60% | 282,044 |
| Oct 27, 2025 | 683.00 | 693.00 | 665.00 | 669.00 | 669.00 | -1.04% | 507,258 |
| Oct 24, 2025 | 665.00 | 702.00 | 665.00 | 676.00 | 676.00 | 1.65% | 249,012 |
| Oct 23, 2025 | 662.00 | 673.00 | 657.00 | 665.00 | 665.00 | -1.34% | 221,739 |
| Oct 22, 2025 | 666.00 | 688.00 | 664.00 | 674.00 | 674.00 | 1.20% | 302,601 |
| Oct 21, 2025 | 667.00 | 680.00 | 663.00 | 666.00 | 666.00 | -0.15% | 190,062 |
| Oct 20, 2025 | 662.00 | 669.00 | 656.00 | 667.00 | 667.00 | 0.60% | 235,799 |
| Oct 17, 2025 | 671.00 | 681.00 | 660.00 | 663.00 | 663.00 | -1.19% | 208,480 |
| Oct 16, 2025 | 689.00 | 691.00 | 666.00 | 671.00 | 671.00 | -2.19% | 290,538 |
| Oct 15, 2025 | 660.00 | 686.00 | 657.00 | 686.00 | 686.00 | 3.94% | 318,392 |
| Oct 14, 2025 | 669.00 | 675.00 | 651.00 | 660.00 | 660.00 | -1.35% | 286,495 |
| Oct 13, 2025 | 625.00 | 686.00 | 625.00 | 669.00 | 669.00 | 7.04% | 617,355 |
| Oct 10, 2025 | 627.00 | 634.00 | 622.00 | 625.00 | 625.00 | -0.32% | 255,599 |
| Oct 2, 2025 | 618.00 | 629.00 | 617.00 | 627.00 | 627.00 | 1.46% | 234,281 |
| Oct 1, 2025 | 625.00 | 630.00 | 616.00 | 618.00 | 618.00 | -0.96% | 251,431 |
| Sep 30, 2025 | 628.00 | 636.00 | 623.00 | 624.00 | 624.00 | -0.48% | 132,978 |
| Sep 29, 2025 | 627.00 | 638.00 | 627.00 | 627.00 | 627.00 | - | 175,726 |
| Sep 26, 2025 | 641.00 | 646.00 | 625.00 | 627.00 | 627.00 | -2.18% | 203,240 |
| Sep 25, 2025 | 661.00 | 661.00 | 639.00 | 641.00 | 641.00 | -3.03% | 301,203 |
| Sep 24, 2025 | 663.00 | 664.00 | 639.00 | 661.00 | 661.00 | -1.05% | 460,196 |
| Sep 23, 2025 | 670.00 | 683.00 | 660.00 | 668.00 | 668.00 | -0.15% | 236,861 |
| Sep 22, 2025 | 680.00 | 685.00 | 669.00 | 669.00 | 669.00 | -1.62% | 138,028 |
| Sep 19, 2025 | 691.00 | 695.00 | 680.00 | 680.00 | 680.00 | -1.45% | 146,070 |
| Sep 18, 2025 | 679.00 | 704.00 | 652.00 | 690.00 | 690.00 | 1.32% | 306,091 |
| Sep 17, 2025 | 673.00 | 722.00 | 668.00 | 681.00 | 681.00 | 3.81% | 2,093,936 |
| Sep 16, 2025 | 643.00 | 656.00 | 637.00 | 656.00 | 656.00 | 2.02% | 394,668 |
| Sep 15, 2025 | 660.00 | 660.00 | 640.00 | 643.00 | 643.00 | -1.68% | 186,866 |
| Sep 12, 2025 | 654.00 | 660.00 | 650.00 | 654.00 | 654.00 | - | 144,947 |
| Sep 11, 2025 | 650.00 | 655.00 | 646.00 | 654.00 | 654.00 | 0.62% | 141,404 |
| Sep 10, 2025 | 653.00 | 655.00 | 644.00 | 650.00 | 650.00 | - | 135,793 |
| Sep 9, 2025 | 650.00 | 655.00 | 642.00 | 650.00 | 650.00 | - | 133,972 |
| Sep 8, 2025 | 657.00 | 660.00 | 648.00 | 650.00 | 650.00 | -1.07% | 75,467 |
| Sep 5, 2025 | 660.00 | 662.00 | 649.00 | 657.00 | 657.00 | -0.45% | 104,205 |
| Sep 4, 2025 | 647.00 | 666.00 | 638.00 | 660.00 | 660.00 | 2.48% | 100,002 |
| Sep 3, 2025 | 643.00 | 649.00 | 635.00 | 644.00 | 644.00 | - | 80,601 |
| Sep 2, 2025 | 630.00 | 650.00 | 628.00 | 644.00 | 644.00 | 3.54% | 194,047 |
| Sep 1, 2025 | 667.00 | 667.00 | 619.00 | 622.00 | 622.00 | -6.04% | 478,593 |
| Aug 29, 2025 | 679.00 | 682.00 | 661.00 | 662.00 | 662.00 | -2.22% | 187,740 |
| Aug 28, 2025 | 685.00 | 687.00 | 677.00 | 677.00 | 677.00 | -1.17% | 150,568 |
| Aug 27, 2025 | 683.00 | 691.00 | 679.00 | 685.00 | 685.00 | 0.74% | 189,120 |
| Aug 26, 2025 | 686.00 | 694.00 | 680.00 | 680.00 | 680.00 | -1.02% | 188,264 |
| Aug 25, 2025 | 686.00 | 698.00 | 685.00 | 687.00 | 687.00 | 0.29% | 134,913 |
| Aug 22, 2025 | 684.00 | 702.00 | 681.00 | 685.00 | 685.00 | 0.29% | 170,252 |
| Aug 21, 2025 | 689.00 | 697.00 | 680.00 | 683.00 | 683.00 | -0.87% | 198,224 |
| Aug 20, 2025 | 712.00 | 713.00 | 688.00 | 689.00 | 689.00 | -3.23% | 434,519 |
| Aug 19, 2025 | 726.00 | 737.00 | 711.00 | 712.00 | 712.00 | -1.93% | 219,010 |
| Aug 18, 2025 | 741.00 | 745.00 | 719.00 | 726.00 | 726.00 | -2.55% | 316,164 |
| Aug 14, 2025 | 748.00 | 750.00 | 742.00 | 745.00 | 745.00 | -0.40% | 149,576 |
| Aug 13, 2025 | 732.00 | 748.00 | 725.00 | 748.00 | 748.00 | 2.19% | 340,075 |
| Aug 12, 2025 | 741.00 | 751.00 | 728.00 | 732.00 | 732.00 | -1.35% | 258,929 |
| Aug 11, 2025 | 755.00 | 755.00 | 741.00 | 742.00 | 742.00 | -1.07% | 183,083 |
| Aug 8, 2025 | 749.00 | 762.00 | 748.00 | 750.00 | 750.00 | 0.13% | 197,067 |
| Aug 7, 2025 | 748.00 | 756.00 | 747.00 | 749.00 | 749.00 | -0.13% | 155,075 |
| Aug 6, 2025 | 747.00 | 765.00 | 746.00 | 750.00 | 750.00 | - | 166,201 |
| Aug 5, 2025 | 820.00 | 821.00 | 748.00 | 750.00 | 750.00 | -0.13% | 1,444,037 |
| Aug 4, 2025 | 745.00 | 758.00 | 730.00 | 751.00 | 751.00 | 0.81% | 556,400 |
| Aug 1, 2025 | 729.00 | 752.00 | 719.00 | 745.00 | 745.00 | -0.27% | 497,533 |
| Jul 31, 2025 | 749.00 | 759.00 | 746.00 | 747.00 | 747.00 | - | 219,771 |
| Jul 30, 2025 | 736.00 | 758.00 | 736.00 | 747.00 | 747.00 | 0.81% | 262,723 |
| Jul 29, 2025 | 753.00 | 753.00 | 737.00 | 741.00 | 741.00 | -1.20% | 201,306 |
| Jul 28, 2025 | 754.00 | 757.00 | 745.00 | 750.00 | 750.00 | -0.53% | 130,065 |
| Jul 25, 2025 | 750.00 | 756.00 | 741.00 | 754.00 | 754.00 | 0.53% | 199,263 |
| Jul 24, 2025 | 793.00 | 804.00 | 750.00 | 750.00 | 750.00 | -4.94% | 803,185 |
| Jul 23, 2025 | 798.00 | 798.00 | 779.00 | 789.00 | 789.00 | -1.25% | 373,301 |
| Jul 22, 2025 | 783.00 | 839.00 | 783.00 | 799.00 | 799.00 | 2.04% | 1,231,731 |
| Jul 21, 2025 | 771.00 | 793.00 | 766.00 | 783.00 | 783.00 | 1.56% | 344,963 |
| Jul 18, 2025 | 763.00 | 777.00 | 763.00 | 771.00 | 771.00 | 0.13% | 146,986 |
| Jul 17, 2025 | 759.00 | 784.00 | 753.00 | 770.00 | 770.00 | 1.58% | 253,636 |
| Jul 16, 2025 | 768.00 | 769.00 | 756.00 | 758.00 | 758.00 | -0.66% | 144,767 |
| Jul 15, 2025 | 764.00 | 777.00 | 755.00 | 763.00 | 763.00 | 0.53% | 142,610 |
| Jul 14, 2025 | 778.00 | 779.00 | 759.00 | 759.00 | 759.00 | -2.44% | 178,764 |
| Jul 11, 2025 | 786.00 | 790.00 | 775.00 | 778.00 | 778.00 | -0.26% | 168,212 |