Sungchang Enterprise Holdings Limited (KRX:000180)
South Korea
· Delayed Price · Currency is KRW 1,526.00
-54.00 (-3.42%)
Mar 9, 2026, 3:30 PM KST
KRX:000180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,567.00 | 1,567.00 | 1,490.00 | 1,526.00 | 1,526.00 | -3.42% | 157,942 |
| Mar 6, 2026 | 1,550.00 | 1,599.00 | 1,532.00 | 1,580.00 | 1,580.00 | 1.28% | 102,887 |
| Mar 5, 2026 | 1,546.00 | 1,576.00 | 1,544.00 | 1,560.00 | 1,560.00 | 1.30% | 198,183 |
| Mar 4, 2026 | 1,575.00 | 1,624.00 | 1,464.00 | 1,540.00 | 1,540.00 | -5.52% | 305,467 |
| Mar 3, 2026 | 1,653.00 | 1,667.00 | 1,623.00 | 1,630.00 | 1,630.00 | -2.22% | 162,278 |
| Feb 27, 2026 | 1,747.00 | 1,747.00 | 1,651.00 | 1,667.00 | 1,667.00 | -2.63% | 258,227 |
| Feb 26, 2026 | 1,760.00 | 1,773.00 | 1,708.00 | 1,712.00 | 1,712.00 | -1.61% | 200,460 |
| Feb 25, 2026 | 1,783.00 | 1,783.00 | 1,728.00 | 1,740.00 | 1,740.00 | -2.14% | 212,846 |
| Feb 24, 2026 | 1,722.00 | 1,780.00 | 1,702.00 | 1,778.00 | 1,778.00 | 3.25% | 211,485 |
| Feb 23, 2026 | 1,777.00 | 1,810.00 | 1,720.00 | 1,722.00 | 1,722.00 | -2.88% | 267,081 |
| Feb 20, 2026 | 1,810.00 | 1,812.00 | 1,753.00 | 1,773.00 | 1,773.00 | -1.88% | 535,215 |
| Feb 19, 2026 | 1,684.00 | 1,825.00 | 1,683.00 | 1,807.00 | 1,807.00 | 6.36% | 1,168,328 |
| Feb 13, 2026 | 1,562.00 | 1,849.00 | 1,557.00 | 1,699.00 | 1,699.00 | 8.77% | 1,474,402 |
| Feb 12, 2026 | 1,550.00 | 1,587.00 | 1,537.00 | 1,562.00 | 1,562.00 | 0.32% | 277,414 |
| Feb 11, 2026 | 1,525.00 | 1,563.00 | 1,499.00 | 1,557.00 | 1,557.00 | 3.39% | 429,077 |
| Feb 10, 2026 | 1,483.00 | 1,513.00 | 1,483.00 | 1,506.00 | 1,506.00 | 0.74% | 118,806 |
| Feb 9, 2026 | 1,532.00 | 1,560.00 | 1,472.00 | 1,495.00 | 1,495.00 | -0.93% | 196,819 |
| Feb 6, 2026 | 1,483.00 | 1,519.00 | 1,456.00 | 1,509.00 | 1,509.00 | 0.27% | 187,480 |
| Feb 5, 2026 | 1,501.00 | 1,578.00 | 1,501.00 | 1,505.00 | 1,505.00 | 0.27% | 618,483 |
| Feb 4, 2026 | 1,400.00 | 1,523.00 | 1,388.00 | 1,501.00 | 1,501.00 | 7.52% | 409,099 |
| Feb 3, 2026 | 1,371.00 | 1,401.00 | 1,371.00 | 1,396.00 | 1,396.00 | 2.05% | 225,399 |
| Feb 2, 2026 | 1,392.00 | 1,392.00 | 1,367.00 | 1,368.00 | 1,368.00 | -1.08% | 80,569 |
| Jan 30, 2026 | 1,406.00 | 1,406.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.64% | 117,763 |
| Jan 29, 2026 | 1,420.00 | 1,420.00 | 1,381.00 | 1,406.00 | 1,406.00 | -0.50% | 161,123 |
| Jan 28, 2026 | 1,427.00 | 1,427.00 | 1,407.00 | 1,413.00 | 1,413.00 | -0.98% | 88,616 |
| Jan 27, 2026 | 1,458.00 | 1,458.00 | 1,406.00 | 1,427.00 | 1,427.00 | -1.11% | 100,295 |
| Jan 26, 2026 | 1,421.00 | 1,445.00 | 1,411.00 | 1,443.00 | 1,443.00 | 1.55% | 39,859 |
| Jan 23, 2026 | 1,386.00 | 1,425.00 | 1,386.00 | 1,421.00 | 1,421.00 | 2.30% | 94,305 |
| Jan 22, 2026 | 1,390.00 | 1,410.00 | 1,368.00 | 1,389.00 | 1,389.00 | 0.29% | 62,910 |
| Jan 21, 2026 | 1,395.00 | 1,395.00 | 1,360.00 | 1,385.00 | 1,385.00 | -0.72% | 123,436 |
| Jan 20, 2026 | 1,392.00 | 1,418.00 | 1,389.00 | 1,395.00 | 1,395.00 | 0.22% | 158,232 |
| Jan 19, 2026 | 1,404.00 | 1,404.00 | 1,377.00 | 1,392.00 | 1,392.00 | -0.14% | 93,635 |
| Jan 16, 2026 | 1,480.00 | 1,480.00 | 1,385.00 | 1,394.00 | 1,394.00 | -0.43% | 149,957 |
| Jan 15, 2026 | 1,401.00 | 1,419.00 | 1,383.00 | 1,400.00 | 1,400.00 | -0.50% | 89,085 |
| Jan 14, 2026 | 1,389.00 | 1,407.00 | 1,369.00 | 1,407.00 | 1,407.00 | 1.30% | 269,722 |
| Jan 13, 2026 | 1,402.00 | 1,412.00 | 1,380.00 | 1,389.00 | 1,389.00 | -1.70% | 100,720 |
| Jan 12, 2026 | 1,397.00 | 1,450.00 | 1,387.00 | 1,413.00 | 1,413.00 | 0.93% | 209,126 |
| Jan 9, 2026 | 1,417.00 | 1,418.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.21% | 53,366 |
| Jan 8, 2026 | 1,410.00 | 1,410.00 | 1,372.00 | 1,397.00 | 1,397.00 | -0.50% | 106,698 |
| Jan 7, 2026 | 1,445.00 | 1,445.00 | 1,394.00 | 1,404.00 | 1,404.00 | -1.20% | 71,493 |
| Jan 6, 2026 | 1,465.00 | 1,465.00 | 1,420.00 | 1,421.00 | 1,421.00 | -1.73% | 71,012 |
| Jan 5, 2026 | 1,495.00 | 1,495.00 | 1,446.00 | 1,446.00 | 1,446.00 | -2.63% | 73,415 |
| Jan 2, 2026 | 1,517.00 | 1,518.00 | 1,483.00 | 1,485.00 | 1,485.00 | -1.72% | 64,935 |
| Dec 30, 2025 | 1,521.00 | 1,551.00 | 1,510.00 | 1,511.00 | 1,511.00 | -0.26% | 90,473 |
| Dec 29, 2025 | 1,494.00 | 1,530.00 | 1,482.00 | 1,515.00 | 1,515.00 | 1.47% | 117,436 |
| Dec 26, 2025 | 1,511.00 | 1,517.00 | 1,483.00 | 1,493.00 | 1,493.00 | -1.19% | 77,025 |
| Dec 24, 2025 | 1,550.00 | 1,554.00 | 1,489.00 | 1,511.00 | 1,511.00 | - | 58,594 |
| Dec 23, 2025 | 1,577.00 | 1,577.00 | 1,508.00 | 1,511.00 | 1,511.00 | -0.98% | 63,634 |
| Dec 22, 2025 | 1,549.00 | 1,553.00 | 1,513.00 | 1,526.00 | 1,526.00 | -0.46% | 58,787 |
| Dec 19, 2025 | 1,524.00 | 1,533.00 | 1,506.00 | 1,533.00 | 1,533.00 | 0.59% | 36,212 |
| Dec 18, 2025 | 1,536.00 | 1,549.00 | 1,505.00 | 1,524.00 | 1,524.00 | -0.65% | 107,667 |
| Dec 17, 2025 | 1,539.00 | 1,550.00 | 1,523.00 | 1,534.00 | 1,534.00 | -0.20% | 59,237 |
| Dec 16, 2025 | 1,567.00 | 1,570.00 | 1,528.00 | 1,537.00 | 1,537.00 | -1.91% | 54,478 |
| Dec 15, 2025 | 1,588.00 | 1,592.00 | 1,555.00 | 1,567.00 | 1,567.00 | -1.32% | 108,477 |
| Dec 12, 2025 | 1,610.00 | 1,662.00 | 1,576.00 | 1,588.00 | 1,588.00 | 1.47% | 434,526 |
| Dec 11, 2025 | 1,496.00 | 1,574.00 | 1,492.00 | 1,565.00 | 1,565.00 | 4.68% | 180,965 |
| Dec 10, 2025 | 1,495.00 | 1,499.00 | 1,483.00 | 1,495.00 | 1,495.00 | - | 19,405 |
| Dec 9, 2025 | 1,470.00 | 1,531.00 | 1,462.00 | 1,495.00 | 1,495.00 | 1.84% | 103,877 |
| Dec 8, 2025 | 1,483.00 | 1,489.00 | 1,445.00 | 1,468.00 | 1,468.00 | -1.01% | 67,577 |
| Dec 5, 2025 | 1,510.00 | 1,510.00 | 1,478.00 | 1,483.00 | 1,483.00 | -1.59% | 56,053 |
| Dec 4, 2025 | 1,533.00 | 1,540.00 | 1,506.00 | 1,507.00 | 1,507.00 | -1.18% | 85,179 |
| Dec 3, 2025 | 1,418.00 | 1,546.00 | 1,418.00 | 1,525.00 | 1,525.00 | 7.55% | 258,654 |
| Dec 2, 2025 | 1,413.00 | 1,421.00 | 1,399.00 | 1,418.00 | 1,418.00 | 0.50% | 58,284 |
| Dec 1, 2025 | 1,430.00 | 1,431.00 | 1,411.00 | 1,411.00 | 1,411.00 | -1.54% | 31,837 |
| Nov 28, 2025 | 1,404.00 | 1,465.00 | 1,404.00 | 1,433.00 | 1,433.00 | 2.28% | 94,194 |
| Nov 27, 2025 | 1,409.00 | 1,418.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.57% | 39,672 |
| Nov 26, 2025 | 1,402.00 | 1,413.00 | 1,384.00 | 1,409.00 | 1,409.00 | 1.29% | 37,963 |
| Nov 25, 2025 | 1,402.00 | 1,403.00 | 1,373.00 | 1,391.00 | 1,391.00 | -0.50% | 39,298 |
| Nov 24, 2025 | 1,450.00 | 1,459.00 | 1,394.00 | 1,398.00 | 1,398.00 | -3.59% | 106,244 |
| Nov 21, 2025 | 1,404.00 | 1,478.00 | 1,382.00 | 1,450.00 | 1,450.00 | 3.28% | 196,328 |
| Nov 20, 2025 | 1,398.00 | 1,415.00 | 1,392.00 | 1,404.00 | 1,404.00 | 0.43% | 43,313 |
| Nov 19, 2025 | 1,410.00 | 1,420.00 | 1,371.00 | 1,398.00 | 1,398.00 | 0.29% | 51,787 |
| Nov 18, 2025 | 1,475.00 | 1,475.00 | 1,391.00 | 1,394.00 | 1,394.00 | -2.86% | 33,135 |
| Nov 17, 2025 | 1,450.00 | 1,460.00 | 1,422.00 | 1,435.00 | 1,435.00 | -1.03% | 32,383 |
| Nov 14, 2025 | 1,448.00 | 1,479.00 | 1,436.00 | 1,450.00 | 1,450.00 | -0.07% | 56,509 |
| Nov 13, 2025 | 1,470.00 | 1,472.00 | 1,441.00 | 1,451.00 | 1,451.00 | -1.43% | 42,525 |
| Nov 12, 2025 | 1,427.00 | 1,480.00 | 1,415.00 | 1,472.00 | 1,472.00 | 4.10% | 95,520 |
| Nov 11, 2025 | 1,420.00 | 1,430.00 | 1,405.00 | 1,414.00 | 1,414.00 | -0.21% | 84,855 |
| Nov 10, 2025 | 1,432.00 | 1,435.00 | 1,403.00 | 1,417.00 | 1,417.00 | -0.21% | 72,816 |
| Nov 7, 2025 | 1,440.00 | 1,449.00 | 1,408.00 | 1,420.00 | 1,420.00 | -2.07% | 47,178 |
| Nov 6, 2025 | 1,505.00 | 1,510.00 | 1,421.00 | 1,450.00 | 1,450.00 | -3.78% | 73,792 |
| Nov 5, 2025 | 1,510.00 | 1,510.00 | 1,486.00 | 1,507.00 | 1,507.00 | -1.44% | 75,058 |
| Nov 4, 2025 | 1,510.00 | 1,560.00 | 1,510.00 | 1,529.00 | 1,529.00 | 0.59% | 29,603 |
| Nov 3, 2025 | 1,536.00 | 1,542.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.04% | 69,158 |
| Oct 31, 2025 | 1,580.00 | 1,581.00 | 1,495.00 | 1,536.00 | 1,536.00 | -2.72% | 84,848 |
| Oct 30, 2025 | 1,607.00 | 1,609.00 | 1,579.00 | 1,579.00 | 1,579.00 | -1.68% | 56,227 |
| Oct 29, 2025 | 1,606.00 | 1,611.00 | 1,592.00 | 1,606.00 | 1,606.00 | - | 155,103 |
| Oct 28, 2025 | 1,608.00 | 1,613.00 | 1,551.00 | 1,606.00 | 1,606.00 | -0.06% | 95,833 |
| Oct 27, 2025 | 1,640.00 | 1,640.00 | 1,605.00 | 1,607.00 | 1,607.00 | -1.11% | 28,356 |
| Oct 24, 2025 | 1,631.00 | 1,631.00 | 1,611.00 | 1,625.00 | 1,625.00 | -0.25% | 32,211 |
| Oct 23, 2025 | 1,643.00 | 1,643.00 | 1,610.00 | 1,629.00 | 1,629.00 | -0.06% | 33,789 |
| Oct 22, 2025 | 1,634.00 | 1,639.00 | 1,621.00 | 1,630.00 | 1,630.00 | -0.24% | 69,505 |
| Oct 21, 2025 | 1,635.00 | 1,637.00 | 1,617.00 | 1,634.00 | 1,634.00 | 0.18% | 39,373 |
| Oct 20, 2025 | 1,654.00 | 1,654.00 | 1,622.00 | 1,631.00 | 1,631.00 | -1.39% | 26,608 |
| Oct 17, 2025 | 1,645.00 | 1,655.00 | 1,614.00 | 1,654.00 | 1,654.00 | 0.06% | 75,296 |
| Oct 16, 2025 | 1,700.00 | 1,700.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.90% | 84,205 |
| Oct 15, 2025 | 1,690.00 | 1,694.00 | 1,668.00 | 1,685.00 | 1,685.00 | 0.30% | 285,517 |
| Oct 14, 2025 | 1,688.00 | 1,703.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.47% | 78,955 |
| Oct 13, 2025 | 1,678.00 | 1,691.00 | 1,643.00 | 1,688.00 | 1,688.00 | 0.54% | 116,194 |
| Oct 10, 2025 | 1,720.00 | 1,720.00 | 1,673.00 | 1,679.00 | 1,679.00 | -1.93% | 58,375 |