Sungchang Enterprise Holdings Limited (KRX:000180)
South Korea
· Delayed Price · Currency is KRW 1,483.00
-24.00 (-1.59%)
Dec 5, 2025, 3:30 PM KST
KRX:000180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,711.00 | 1,713.00 | 1,688.00 | 1,712.00 | 1,712.00 | 0.29% | 102,209 |
| Oct 1, 2025 | 1,694.00 | 1,714.00 | 1,682.00 | 1,707.00 | 1,707.00 | 0.77% | 51,518 |
| Sep 30, 2025 | 1,700.00 | 1,730.00 | 1,688.00 | 1,694.00 | 1,694.00 | -0.06% | 39,682 |
| Sep 29, 2025 | 1,692.00 | 1,718.00 | 1,692.00 | 1,695.00 | 1,695.00 | -0.99% | 22,395 |
| Sep 26, 2025 | 1,710.00 | 1,724.00 | 1,690.00 | 1,712.00 | 1,712.00 | 0.35% | 70,947 |
| Sep 25, 2025 | 1,710.00 | 1,718.00 | 1,694.00 | 1,706.00 | 1,706.00 | 0.18% | 25,744 |
| Sep 24, 2025 | 1,695.00 | 1,710.00 | 1,684.00 | 1,703.00 | 1,703.00 | 0.47% | 78,195 |
| Sep 23, 2025 | 1,698.00 | 1,703.00 | 1,681.00 | 1,695.00 | 1,695.00 | -0.18% | 23,333 |
| Sep 22, 2025 | 1,719.00 | 1,723.00 | 1,675.00 | 1,698.00 | 1,698.00 | -0.70% | 98,457 |
| Sep 19, 2025 | 1,693.00 | 1,715.00 | 1,691.00 | 1,710.00 | 1,710.00 | 1.06% | 54,574 |
| Sep 18, 2025 | 1,713.00 | 1,713.00 | 1,692.00 | 1,692.00 | 1,692.00 | -1.23% | 37,062 |
| Sep 17, 2025 | 1,711.00 | 1,720.00 | 1,695.00 | 1,713.00 | 1,713.00 | -0.12% | 41,937 |
| Sep 16, 2025 | 1,712.00 | 1,720.00 | 1,697.00 | 1,715.00 | 1,715.00 | 0.18% | 21,994 |
| Sep 15, 2025 | 1,702.00 | 1,723.00 | 1,697.00 | 1,712.00 | 1,712.00 | 0.65% | 16,073 |
| Sep 12, 2025 | 1,726.00 | 1,743.00 | 1,684.00 | 1,701.00 | 1,701.00 | -1.45% | 164,956 |
| Sep 11, 2025 | 1,742.00 | 1,743.00 | 1,719.00 | 1,726.00 | 1,726.00 | -1.20% | 25,788 |
| Sep 10, 2025 | 1,702.00 | 1,772.00 | 1,698.00 | 1,747.00 | 1,747.00 | 2.70% | 96,321 |
| Sep 9, 2025 | 1,723.00 | 1,740.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.87% | 52,469 |
| Sep 8, 2025 | 1,759.00 | 1,759.00 | 1,715.00 | 1,716.00 | 1,716.00 | -1.04% | 32,436 |
| Sep 5, 2025 | 1,730.00 | 1,754.00 | 1,716.00 | 1,734.00 | 1,734.00 | 0.23% | 38,579 |
| Sep 4, 2025 | 1,749.00 | 1,754.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.46% | 59,364 |
| Sep 3, 2025 | 1,711.00 | 1,730.00 | 1,653.00 | 1,722.00 | 1,722.00 | 0.58% | 58,136 |
| Sep 2, 2025 | 1,699.00 | 1,716.00 | 1,686.00 | 1,712.00 | 1,712.00 | 0.77% | 55,394 |
| Sep 1, 2025 | 1,719.00 | 1,723.00 | 1,699.00 | 1,699.00 | 1,699.00 | -1.22% | 43,651 |
| Aug 29, 2025 | 1,710.00 | 1,743.00 | 1,691.00 | 1,720.00 | 1,720.00 | -0.52% | 149,334 |
| Aug 28, 2025 | 1,740.00 | 1,745.00 | 1,717.00 | 1,729.00 | 1,729.00 | -0.63% | 38,820 |
| Aug 27, 2025 | 1,744.00 | 1,762.00 | 1,714.00 | 1,740.00 | 1,740.00 | 0.75% | 110,716 |
| Aug 26, 2025 | 1,700.00 | 1,753.00 | 1,690.00 | 1,727.00 | 1,727.00 | 1.05% | 123,711 |
| Aug 25, 2025 | 1,682.00 | 1,747.00 | 1,674.00 | 1,709.00 | 1,709.00 | 1.54% | 188,848 |
| Aug 22, 2025 | 1,682.00 | 1,705.00 | 1,651.00 | 1,683.00 | 1,683.00 | 0.24% | 62,512 |
| Aug 21, 2025 | 1,673.00 | 1,700.00 | 1,662.00 | 1,679.00 | 1,679.00 | -0.30% | 29,304 |
| Aug 20, 2025 | 1,665.00 | 1,700.00 | 1,637.00 | 1,684.00 | 1,684.00 | 0.12% | 90,591 |
| Aug 19, 2025 | 1,661.00 | 1,719.00 | 1,650.00 | 1,682.00 | 1,682.00 | 0.90% | 128,528 |
| Aug 18, 2025 | 1,634.00 | 1,695.00 | 1,620.00 | 1,667.00 | 1,667.00 | 1.65% | 139,680 |
| Aug 14, 2025 | 1,644.00 | 1,644.00 | 1,625.00 | 1,640.00 | 1,640.00 | -0.24% | 21,209 |
| Aug 13, 2025 | 1,617.00 | 1,645.00 | 1,617.00 | 1,644.00 | 1,644.00 | 0.67% | 46,481 |
| Aug 12, 2025 | 1,614.00 | 1,654.00 | 1,610.00 | 1,633.00 | 1,633.00 | - | 140,964 |
| Aug 11, 2025 | 1,665.00 | 1,668.00 | 1,615.00 | 1,633.00 | 1,633.00 | 0.55% | 138,597 |
| Aug 8, 2025 | 1,598.00 | 1,690.00 | 1,587.00 | 1,624.00 | 1,624.00 | 1.63% | 62,430 |
| Aug 7, 2025 | 1,652.00 | 1,652.00 | 1,523.00 | 1,598.00 | 1,598.00 | -2.92% | 100,511 |
| Aug 6, 2025 | 1,589.00 | 1,650.00 | 1,589.00 | 1,646.00 | 1,646.00 | 2.05% | 37,772 |
| Aug 5, 2025 | 1,637.00 | 1,640.00 | 1,599.00 | 1,613.00 | 1,613.00 | -1.59% | 132,580 |
| Aug 4, 2025 | 1,583.00 | 1,641.00 | 1,581.00 | 1,639.00 | 1,639.00 | 2.31% | 119,958 |
| Aug 1, 2025 | 1,609.00 | 1,630.00 | 1,571.00 | 1,602.00 | 1,602.00 | -0.44% | 132,171 |
| Jul 31, 2025 | 1,582.00 | 1,610.00 | 1,575.00 | 1,609.00 | 1,609.00 | 1.51% | 73,294 |
| Jul 30, 2025 | 1,600.00 | 1,620.00 | 1,583.00 | 1,585.00 | 1,585.00 | -0.50% | 39,995 |
| Jul 29, 2025 | 1,569.00 | 1,609.00 | 1,559.00 | 1,593.00 | 1,593.00 | 1.53% | 25,090 |
| Jul 28, 2025 | 1,574.00 | 1,582.00 | 1,540.00 | 1,569.00 | 1,569.00 | -0.32% | 72,921 |
| Jul 25, 2025 | 1,591.00 | 1,591.00 | 1,562.00 | 1,574.00 | 1,574.00 | -1.07% | 42,427 |
| Jul 24, 2025 | 1,634.00 | 1,634.00 | 1,580.00 | 1,591.00 | 1,591.00 | -2.63% | 58,427 |
| Jul 23, 2025 | 1,590.00 | 1,635.00 | 1,587.00 | 1,634.00 | 1,634.00 | 0.55% | 134,796 |
| Jul 22, 2025 | 1,675.00 | 1,675.00 | 1,583.00 | 1,625.00 | 1,625.00 | -2.17% | 149,673 |
| Jul 21, 2025 | 1,652.00 | 1,681.00 | 1,642.00 | 1,661.00 | 1,661.00 | 0.54% | 33,897 |
| Jul 18, 2025 | 1,671.00 | 1,697.00 | 1,629.00 | 1,652.00 | 1,652.00 | -0.60% | 118,187 |
| Jul 17, 2025 | 1,688.00 | 1,698.00 | 1,655.00 | 1,662.00 | 1,662.00 | -1.54% | 79,602 |
| Jul 16, 2025 | 1,717.00 | 1,717.00 | 1,661.00 | 1,688.00 | 1,688.00 | -1.69% | 119,251 |
| Jul 15, 2025 | 1,747.00 | 1,747.00 | 1,688.00 | 1,717.00 | 1,717.00 | -1.77% | 161,619 |
| Jul 14, 2025 | 1,732.00 | 1,750.00 | 1,716.00 | 1,748.00 | 1,748.00 | 0.92% | 83,325 |
| Jul 11, 2025 | 1,721.00 | 1,738.00 | 1,702.00 | 1,732.00 | 1,732.00 | 0.58% | 142,040 |