S Connect Co., LTD. (KOSDAQ:096630)
South Korea
· Delayed Price · Currency is KRW 820.00
-41.00 (-4.76%)
At close: Mar 9, 2026
S Connect Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 831.00 | 834.00 | 800.00 | 820.00 | 820.00 | -4.76% | 571,580 |
| Mar 6, 2026 | 850.00 | 880.00 | 821.00 | 861.00 | 861.00 | 0.47% | 619,582 |
| Mar 5, 2026 | 800.00 | 869.00 | 785.00 | 857.00 | 857.00 | 11.01% | 865,490 |
| Mar 4, 2026 | 830.00 | 880.00 | 770.00 | 772.00 | 772.00 | -9.18% | 1,684,501 |
| Mar 3, 2026 | 899.00 | 899.00 | 836.00 | 850.00 | 850.00 | -5.45% | 1,527,107 |
| Feb 27, 2026 | 924.00 | 924.00 | 899.00 | 899.00 | 899.00 | -2.71% | 974,758 |
| Feb 26, 2026 | 952.00 | 960.00 | 912.00 | 924.00 | 924.00 | -2.94% | 1,457,622 |
| Feb 25, 2026 | 982.00 | 990.00 | 952.00 | 952.00 | 952.00 | -1.24% | 2,216,552 |
| Feb 24, 2026 | 974.00 | 990.00 | 955.00 | 964.00 | 964.00 | -0.72% | 2,017,000 |
| Feb 23, 2026 | 942.00 | 1,031.00 | 907.00 | 971.00 | 971.00 | 5.54% | 5,306,777 |
| Feb 20, 2026 | 949.00 | 1,040.00 | 920.00 | 920.00 | 920.00 | 0.99% | 6,306,182 |
| Feb 19, 2026 | 902.00 | 941.00 | 887.00 | 911.00 | 911.00 | 4.71% | 4,101,720 |
| Feb 13, 2026 | 965.00 | 1,100.00 | 869.00 | 870.00 | 870.00 | -3.97% | 27,101,910 |
| Feb 12, 2026 | 898.00 | 906.00 | 815.00 | 906.00 | 906.00 | 29.99% | 4,660,969 |
| Feb 11, 2026 | 694.00 | 709.00 | 678.00 | 697.00 | 697.00 | 0.43% | 376,153 |
| Feb 10, 2026 | 663.00 | 707.00 | 663.00 | 694.00 | 694.00 | 4.68% | 607,850 |
| Feb 9, 2026 | 654.00 | 679.00 | 654.00 | 663.00 | 663.00 | 1.38% | 487,773 |
| Feb 6, 2026 | 661.00 | 665.00 | 638.00 | 654.00 | 654.00 | -1.36% | 592,772 |
| Feb 5, 2026 | 689.00 | 690.00 | 656.00 | 663.00 | 663.00 | -3.77% | 603,285 |
| Feb 4, 2026 | 700.00 | 700.00 | 675.00 | 689.00 | 689.00 | -1.57% | 437,738 |
| Feb 3, 2026 | 701.00 | 711.00 | 690.00 | 700.00 | 700.00 | - | 389,903 |
| Feb 2, 2026 | 702.00 | 716.00 | 692.00 | 700.00 | 700.00 | -0.28% | 465,393 |
| Jan 30, 2026 | 717.00 | 722.00 | 695.00 | 702.00 | 702.00 | -1.68% | 470,951 |
| Jan 29, 2026 | 713.00 | 715.00 | 692.00 | 714.00 | 714.00 | 0.28% | 414,960 |
| Jan 28, 2026 | 716.00 | 719.00 | 703.00 | 712.00 | 712.00 | -0.56% | 498,980 |
| Jan 27, 2026 | 726.00 | 739.00 | 712.00 | 716.00 | 716.00 | -1.51% | 350,404 |
| Jan 26, 2026 | 741.00 | 750.00 | 718.00 | 727.00 | 727.00 | 1.25% | 795,804 |
| Jan 23, 2026 | 712.00 | 720.00 | 700.00 | 718.00 | 718.00 | 2.43% | 434,237 |
| Jan 22, 2026 | 715.00 | 717.00 | 700.00 | 701.00 | 701.00 | -1.54% | 358,132 |
| Jan 21, 2026 | 717.00 | 717.00 | 660.00 | 712.00 | 712.00 | -0.84% | 759,323 |
| Jan 20, 2026 | 723.00 | 742.00 | 702.00 | 718.00 | 718.00 | -0.28% | 615,582 |
| Jan 19, 2026 | 709.00 | 734.00 | 699.00 | 720.00 | 720.00 | 1.55% | 537,075 |
| Jan 16, 2026 | 713.00 | 729.00 | 707.00 | 709.00 | 709.00 | -1.39% | 431,238 |
| Jan 15, 2026 | 719.00 | 720.00 | 686.00 | 719.00 | 719.00 | 0.14% | 751,860 |
| Jan 14, 2026 | 740.00 | 750.00 | 711.00 | 718.00 | 718.00 | -2.58% | 906,134 |
| Jan 13, 2026 | 706.00 | 745.00 | 693.00 | 737.00 | 737.00 | 4.39% | 1,113,100 |
| Jan 12, 2026 | 680.00 | 732.00 | 680.00 | 706.00 | 706.00 | 3.98% | 1,383,636 |
| Jan 9, 2026 | 716.00 | 726.00 | 675.00 | 679.00 | 679.00 | -4.50% | 1,587,749 |
| Jan 8, 2026 | 638.00 | 776.00 | 630.00 | 711.00 | 711.00 | 11.44% | 11,130,012 |
| Jan 7, 2026 | 637.00 | 662.00 | 625.00 | 638.00 | 638.00 | 0.47% | 465,384 |
| Jan 6, 2026 | 619.00 | 635.00 | 608.00 | 635.00 | 635.00 | 2.75% | 213,855 |
| Jan 5, 2026 | 608.00 | 618.00 | 608.00 | 618.00 | 618.00 | 1.64% | 182,890 |
| Jan 2, 2026 | 604.00 | 611.00 | 602.00 | 608.00 | 608.00 | 1.67% | 145,649 |
| Dec 30, 2025 | 609.00 | 609.00 | 595.00 | 598.00 | 598.00 | -0.83% | 263,133 |
| Dec 29, 2025 | 599.00 | 610.00 | 590.00 | 603.00 | 603.00 | 0.50% | 185,351 |
| Dec 26, 2025 | 599.00 | 603.00 | 594.00 | 600.00 | 600.00 | 0.17% | 154,316 |
| Dec 24, 2025 | 601.00 | 603.00 | 595.00 | 599.00 | 599.00 | -0.17% | 162,249 |
| Dec 23, 2025 | 606.00 | 616.00 | 600.00 | 600.00 | 600.00 | -1.64% | 118,540 |
| Dec 22, 2025 | 611.00 | 617.00 | 607.00 | 610.00 | 610.00 | -0.16% | 122,753 |
| Dec 19, 2025 | 610.00 | 620.00 | 604.00 | 611.00 | 611.00 | 0.16% | 103,508 |
| Dec 18, 2025 | 614.00 | 619.00 | 605.00 | 610.00 | 610.00 | -0.65% | 66,644 |
| Dec 17, 2025 | 607.00 | 618.00 | 607.00 | 614.00 | 614.00 | 1.15% | 196,272 |
| Dec 16, 2025 | 602.00 | 615.00 | 602.00 | 607.00 | 607.00 | 0.17% | 147,862 |
| Dec 15, 2025 | 609.00 | 614.00 | 603.00 | 606.00 | 606.00 | -0.49% | 106,089 |
| Dec 12, 2025 | 625.00 | 625.00 | 608.00 | 609.00 | 609.00 | -2.09% | 192,451 |
| Dec 11, 2025 | 619.00 | 625.00 | 608.00 | 622.00 | 622.00 | 1.97% | 165,275 |
| Dec 10, 2025 | 604.00 | 615.00 | 604.00 | 610.00 | 610.00 | 0.66% | 87,510 |
| Dec 9, 2025 | 607.00 | 620.00 | 601.00 | 606.00 | 606.00 | -0.16% | 95,431 |
| Dec 8, 2025 | 611.00 | 616.00 | 604.00 | 607.00 | 607.00 | -0.16% | 154,222 |
| Dec 5, 2025 | 611.00 | 624.00 | 603.00 | 608.00 | 608.00 | -0.65% | 173,912 |
| 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 |