Skip to main content
S Connect Co., LTD. (KOSDAQ:096630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,065.00
+280.00 (7.40%)
At close: Apr 10, 2026

S Connect Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20263,815.004,140.003,815.004,065.004,065.007.40%212,378
Apr 9, 20263,885.003,940.003,755.003,785.003,785.00-2.57%99,553
Apr 8, 20263,840.003,925.003,650.003,885.003,885.003.88%71,677
Apr 7, 20263,855.003,940.003,720.003,740.003,740.00-2.86%96,084
Apr 6, 20264,075.004,130.003,840.003,850.003,850.00-5.52%102,097
Apr 3, 20263,765.004,140.003,765.004,075.004,075.009.25%185,667
Apr 2, 20263,965.003,970.003,725.003,730.003,730.00-5.09%88,229
Apr 1, 20263,815.003,950.003,815.003,930.003,930.005.50%73,610
Mar 31, 20263,825.003,890.003,675.003,725.003,725.00-3.50%113,803
Mar 30, 20263,860.003,880.003,750.003,860.003,860.00-1.15%78,212
Mar 27, 20263,805.003,945.003,660.003,905.003,905.00-2.13%179,426
Mar 26, 20264,125.004,125.003,960.003,990.003,990.00-3.27%101,647
Mar 25, 20264,110.004,180.004,100.004,125.004,125.000.49%60,619
Mar 24, 20264,200.004,220.003,825.004,105.004,105.000.61%85,387
Mar 23, 20264,215.004,215.004,060.004,080.004,080.00-3.20%101,532
Mar 20, 20264,145.004,265.004,120.004,215.004,215.001.20%68,086
Mar 19, 20264,145.004,225.004,110.004,165.004,165.00-0.83%88,153
Mar 18, 20264,345.004,345.004,165.004,200.004,200.00-2.78%118,164
Mar 17, 20264,340.004,365.004,245.004,320.004,320.001.77%138,177
Mar 16, 20264,165.004,285.004,150.004,245.004,245.001.92%85,555
Mar 13, 20264,185.004,300.004,125.004,165.004,165.00-2.69%116,243
Mar 12, 20264,200.004,340.004,170.004,280.004,280.001.90%110,052
Mar 11, 20264,280.004,350.004,200.004,200.004,200.00-0.36%109,872
Mar 10, 20264,125.004,255.004,100.004,215.004,215.002.80%70,485
Mar 9, 20264,155.004,170.004,000.004,100.004,100.00-4.76%117,304
Mar 6, 20264,250.004,400.004,105.004,305.004,305.000.47%124,033
Mar 5, 20264,000.004,345.003,925.004,285.004,285.0011.01%173,749
Mar 4, 20264,150.004,400.003,850.003,860.003,860.00-9.18%337,778
Mar 3, 20264,495.004,495.004,180.004,250.004,250.00-5.45%307,584
Feb 27, 20264,620.004,620.004,495.004,495.004,495.00-2.71%195,663
Feb 26, 20264,760.004,800.004,560.004,620.004,620.00-2.94%291,524
Feb 25, 20264,910.004,950.004,760.004,760.004,760.00-1.24%443,310
Feb 24, 20264,870.004,950.004,775.004,820.004,820.00-0.72%407,217
Feb 23, 20264,710.005,155.004,535.004,855.004,855.005.54%1,061,355
Feb 20, 20264,745.005,200.004,600.004,600.004,600.000.99%1,261,236
Feb 19, 20264,510.004,705.004,435.004,555.004,555.004.71%822,063
Feb 13, 20264,825.005,500.004,345.004,350.004,350.00-3.97%5,448,726
Feb 12, 20264,490.004,530.004,075.004,530.004,530.0029.99%936,053
Feb 11, 20263,470.003,545.003,390.003,485.003,485.000.43%92,831
Feb 10, 20263,315.003,535.003,315.003,470.003,470.004.68%121,867
Feb 9, 20263,270.003,395.003,270.003,315.003,315.001.38%97,575
Feb 6, 20263,305.003,325.003,190.003,270.003,270.00-1.36%118,626
Feb 5, 20263,445.003,450.003,280.003,315.003,315.00-3.77%121,485
Feb 4, 20263,500.003,500.003,375.003,445.003,445.00-1.57%87,889
Feb 3, 20263,505.003,555.003,450.003,500.003,500.00-78,168
Feb 2, 20263,510.003,580.003,460.003,500.003,500.00-0.28%93,078
Jan 30, 20263,585.003,610.003,475.003,510.003,510.00-1.68%94,470
Jan 29, 20263,565.003,575.003,460.003,570.003,570.000.28%83,103
Jan 28, 20263,580.003,595.003,515.003,560.003,560.00-0.56%99,802
Jan 27, 20263,630.003,695.003,560.003,580.003,580.00-1.51%71,033
Jan 26, 20263,705.003,750.003,590.003,635.003,635.001.25%160,563
Jan 23, 20263,560.003,600.003,500.003,590.003,590.002.43%87,785
Jan 22, 20263,575.003,585.003,500.003,505.003,505.00-1.54%72,919
Jan 21, 20263,585.003,585.003,300.003,560.003,560.00-0.84%152,064
Jan 20, 20263,615.003,710.003,510.003,590.003,590.00-0.28%123,414
Jan 19, 20263,545.003,670.003,495.003,600.003,600.001.55%108,085
Jan 16, 20263,565.003,645.003,535.003,545.003,545.00-1.39%86,898
Jan 15, 20263,595.003,600.003,430.003,595.003,595.000.14%150,937
Jan 14, 20263,700.003,750.003,555.003,590.003,590.00-2.58%181,293
Jan 13, 20263,530.003,725.003,465.003,685.003,685.004.39%227,242
Jan 12, 20263,400.003,660.003,400.003,530.003,530.003.98%279,501
Jan 9, 20263,580.003,630.003,375.003,395.003,395.00-4.50%319,773
Jan 8, 20263,190.003,880.003,150.003,555.003,555.0011.44%2,236,638
Jan 7, 20263,185.003,310.003,125.003,190.003,190.000.47%93,081
Jan 6, 20263,095.003,175.003,040.003,175.003,175.002.75%43,301
Jan 5, 20263,040.003,090.003,040.003,090.003,090.001.64%36,586
Jan 2, 20263,020.003,055.003,010.003,040.003,040.001.67%29,529
Dec 30, 20253,045.003,045.002,975.002,990.002,990.00-0.83%52,626
Dec 29, 20252,995.003,050.002,950.003,015.003,015.000.50%37,070
Dec 26, 20252,995.003,015.002,970.003,000.003,000.000.17%31,123
Dec 24, 20253,005.003,015.002,975.002,995.002,995.00-0.17%32,449
Dec 23, 20253,030.003,080.003,000.003,000.003,000.00-1.64%23,930
Dec 22, 20253,055.003,085.003,035.003,050.003,050.00-0.16%24,550
Dec 19, 20253,050.003,100.003,020.003,055.003,055.000.16%20,701
Dec 18, 20253,070.003,095.003,025.003,050.003,050.00-0.65%13,333
Dec 17, 20253,035.003,090.003,035.003,070.003,070.001.15%39,450
Dec 16, 20253,010.003,075.003,010.003,035.003,035.000.17%29,572
Dec 15, 20253,045.003,070.003,015.003,030.003,030.00-0.49%21,217
Dec 12, 20253,125.003,125.003,040.003,045.003,045.00-2.09%39,052
Dec 11, 20253,095.003,125.003,040.003,110.003,110.001.97%33,066
Dec 10, 20253,020.003,075.003,020.003,050.003,050.000.66%17,502
Dec 9, 20253,035.003,100.003,005.003,030.003,030.00-0.16%19,086
Dec 8, 20253,055.003,080.003,020.003,035.003,035.00-0.16%30,844
Dec 5, 20253,055.003,120.003,015.003,040.003,040.00-0.65%34,782
Dec 4, 20253,075.003,095.003,040.003,060.003,060.00-23,967
Dec 3, 20253,070.003,120.003,050.003,060.003,060.00-0.33%15,126
Dec 2, 20253,040.003,120.002,990.003,070.003,070.000.49%21,717
Dec 1, 20253,115.003,155.003,050.003,055.003,055.00-1.93%45,538
Nov 28, 20252,980.003,150.002,905.003,115.003,115.005.41%56,791
Nov 27, 20252,980.003,005.002,950.002,955.002,955.00-0.84%22,883
Nov 26, 20252,945.003,015.002,875.002,980.002,980.000.34%39,743
Nov 25, 20253,055.003,075.002,965.002,970.002,970.00-1.66%47,139
Nov 24, 20253,085.003,095.003,015.003,020.003,020.00-2.11%23,574
Nov 21, 20253,095.003,130.003,050.003,085.003,085.00-0.32%33,145
Nov 20, 20253,100.003,175.003,090.003,095.003,095.00-0.16%18,563
Nov 19, 20253,175.003,185.002,990.003,100.003,100.00-2.36%38,527
Nov 18, 20253,230.003,235.003,155.003,175.003,175.00-1.70%45,586
Nov 17, 20253,025.003,250.003,005.003,230.003,230.007.31%95,321
Nov 14, 20253,040.003,060.002,995.003,010.003,010.00-1.47%39,439
Nov 13, 20253,105.003,105.003,040.003,055.003,055.00-1.61%26,227