Sungchang Enterprise Holdings Ltd. 000180
KRX · South Korea · Non-Energy Minerals
KRW 4,770.00-45.00 (-0.93%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,770.00 | -0.93% | KRW 4,815.00 | KRW 4,815.00 | KRW 4,735.00 | 31.88K |
| 2026-10-01 | KRW 4,815.00 | -1.73% | KRW 4,900.00 | KRW 4,945.00 | KRW 4,800.00 | 15.48K |
| 2026-09-30 | KRW 4,900.00 | +0.93% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,845.00 | 2.71K |
| 2026-09-29 | KRW 4,855.00 | -0.41% | KRW 4,875.00 | KRW 4,895.00 | KRW 4,830.00 | 5.11K |
| 2026-09-28 | KRW 4,875.00 | -0.71% | KRW 5,060.00 | KRW 5,060.00 | KRW 4,815.00 | 19.85K |
| 2026-09-23 | KRW 4,910.00 | -1.21% | KRW 5,140.00 | KRW 5,140.00 | KRW 4,910.00 | 8.42K |
| 2026-09-22 | KRW 4,970.00 | -0.60% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,965.00 | 6.93K |
| 2026-09-21 | KRW 5,000.00 | 0.00% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,980.00 | 6.26K |
| 2026-09-18 | KRW 5,000.00 | +0.10% | KRW 5,020.00 | KRW 5,030.00 | KRW 4,985.00 | 12.82K |
| 2026-09-17 | KRW 4,995.00 | -0.70% | KRW 5,030.00 | KRW 5,070.00 | KRW 4,990.00 | 7.92K |
| 2026-09-16 | KRW 5,030.00 | -1.37% | KRW 5,100.00 | KRW 5,100.00 | KRW 5,000.00 | 5.96K |
| 2026-09-15 | KRW 5,100.00 | +0.39% | KRW 5,080.00 | KRW 5,100.00 | KRW 5,030.00 | 4.65K |
| 2026-09-14 | KRW 5,080.00 | -0.78% | KRW 5,130.00 | KRW 5,130.00 | KRW 5,030.00 | 15.58K |
| 2026-09-11 | KRW 5,120.00 | 0.00% | KRW 5,120.00 | KRW 5,140.00 | KRW 5,030.00 | 6.80K |
| 2026-09-10 | KRW 5,120.00 | -0.58% | KRW 5,150.00 | KRW 5,190.00 | KRW 5,080.00 | 4.85K |
| 2026-09-09 | KRW 5,150.00 | -0.39% | KRW 5,220.00 | KRW 5,220.00 | KRW 5,060.00 | 128.69K |
| 2026-09-08 | KRW 5,170.00 | -0.58% | KRW 5,250.00 | KRW 5,250.00 | KRW 5,170.00 | 3.91K |
| 2026-09-07 | KRW 5,200.00 | -0.19% | KRW 5,210.00 | KRW 5,240.00 | KRW 5,200.00 | 3.58K |
| 2026-09-04 | KRW 5,210.00 | +0.39% | KRW 5,260.00 | KRW 5,270.00 | KRW 5,140.00 | 5.20K |
| 2026-09-03 | KRW 5,190.00 | +0.78% | KRW 5,200.00 | KRW 5,230.00 | KRW 5,120.00 | 13.04K |
| 2026-09-02 | KRW 5,150.00 | -1.15% | KRW 5,150.00 | KRW 5,250.00 | KRW 5,070.00 | 10.88K |
| 2026-09-01 | KRW 5,210.00 | -0.57% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,160.00 | 9.29K |
| 2026-08-31 | KRW 5,240.00 | -0.19% | KRW 5,250.00 | KRW 5,260.00 | KRW 5,170.00 | 2.69K |
| 2026-08-28 | KRW 5,250.00 | 0.00% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,210.00 | 2.28K |
| 2026-08-27 | KRW 5,250.00 | 0.00% | KRW 5,250.00 | KRW 5,280.00 | KRW 5,160.00 | 10.45K |
| 2026-08-26 | KRW 5,250.00 | -0.38% | KRW 5,210.00 | KRW 5,300.00 | KRW 5,210.00 | 15.92K |
| 2026-08-25 | KRW 5,270.00 | -0.38% | KRW 5,310.00 | KRW 5,310.00 | KRW 5,160.00 | 6.17K |
| 2026-08-24 | KRW 5,290.00 | 0.00% | KRW 5,300.00 | KRW 5,370.00 | KRW 5,180.00 | 16.10K |
| 2026-08-21 | KRW 5,290.00 | -0.19% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,220.00 | 5.07K |
| 2026-08-20 | KRW 5,300.00 | +0.19% | KRW 5,330.00 | KRW 5,400.00 | KRW 5,230.00 | 4.32K |
| 2026-08-19 | KRW 5,290.00 | -2.76% | KRW 5,390.00 | KRW 5,400.00 | KRW 5,140.00 | 9.84K |
| 2026-08-18 | KRW 5,440.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,310.00 | 3.65K |
| 2026-08-14 | KRW 5,440.00 | +0.18% | KRW 5,410.00 | KRW 5,450.00 | KRW 5,400.00 | 8.30K |
| 2026-08-13 | KRW 5,430.00 | -0.18% | KRW 5,440.00 | KRW 5,510.00 | KRW 5,310.00 | 7.83K |
| 2026-08-12 | KRW 5,440.00 | -0.37% | KRW 5,460.00 | KRW 5,460.00 | KRW 5,360.00 | 3.29K |
| 2026-08-11 | KRW 5,460.00 | +1.49% | KRW 5,340.00 | KRW 5,470.00 | KRW 5,300.00 | 8.26K |
| 2026-08-10 | KRW 5,380.00 | +1.13% | KRW 5,220.00 | KRW 5,420.00 | KRW 5,190.00 | 9.44K |
| 2026-08-07 | KRW 5,320.00 | +0.38% | KRW 5,360.00 | KRW 5,360.00 | KRW 5,230.00 | 2.86K |
| 2026-08-06 | KRW 5,300.00 | +0.38% | KRW 5,280.00 | KRW 5,340.00 | KRW 5,180.00 | 4.99K |
| 2026-08-05 | KRW 5,280.00 | +1.73% | KRW 5,200.00 | KRW 5,400.00 | KRW 5,200.00 | 9.62K |
| 2026-08-04 | KRW 5,190.00 | +1.57% | KRW 5,110.00 | KRW 5,260.00 | KRW 5,110.00 | 3.75K |
| 2026-08-03 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,340.00 | KRW 5,080.00 | 7.11K |
| 2026-07-31 | KRW 5,110.00 | +1.59% | KRW 5,100.00 | KRW 5,210.00 | KRW 5,010.00 | 5.87K |
| 2026-07-30 | KRW 5,030.00 | +0.40% | KRW 4,710.00 | KRW 5,370.00 | KRW 4,710.00 | 8.55K |
| 2026-07-29 | KRW 5,010.00 | -2.91% | KRW 5,200.00 | KRW 5,340.00 | KRW 4,705.00 | 24.12K |
| 2026-07-28 | KRW 5,160.00 | -4.27% | KRW 5,320.00 | KRW 5,330.00 | KRW 5,080.00 | 8.99K |
| 2026-07-27 | KRW 5,390.00 | +1.51% | KRW 5,400.00 | KRW 5,410.00 | KRW 5,250.00 | 8.82K |
| 2026-07-24 | KRW 5,310.00 | -0.19% | KRW 5,290.00 | KRW 5,380.00 | KRW 5,250.00 | 7.57K |
| 2026-07-23 | KRW 5,320.00 | +2.50% | KRW 5,210.00 | KRW 5,320.00 | KRW 5,170.00 | 8.97K |
| 2026-07-22 | KRW 5,190.00 | +2.17% | KRW 5,090.00 | KRW 5,260.00 | KRW 5,090.00 | 12.95K |
| 2026-07-21 | KRW 5,080.00 | +1.60% | KRW 4,965.00 | KRW 5,200.00 | KRW 4,965.00 | 12.54K |
| 2026-07-20 | KRW 5,000.00 | -0.20% | KRW 5,010.00 | KRW 5,130.00 | KRW 5,000.00 | 19.89K |
| 2026-07-16 | KRW 5,010.00 | -0.40% | KRW 5,030.00 | KRW 5,190.00 | KRW 4,995.00 | 32.44K |
| 2026-07-15 | KRW 5,030.00 | +1.72% | KRW 5,000.00 | KRW 5,030.00 | KRW 4,900.00 | 10.15K |
| 2026-07-14 | KRW 4,945.00 | -0.60% | KRW 4,975.00 | KRW 4,975.00 | KRW 4,845.00 | 10.41K |
| 2026-07-13 | KRW 4,975.00 | +0.61% | KRW 4,950.00 | KRW 5,040.00 | KRW 4,900.00 | 9.06K |
| 2026-07-10 | KRW 4,945.00 | +3.02% | KRW 4,970.00 | KRW 5,340.00 | KRW 4,710.00 | 13.95K |
| 2026-07-09 | KRW 4,800.00 | -2.04% | KRW 4,860.00 | KRW 4,945.00 | KRW 4,790.00 | 11.89K |
| 2026-07-08 | KRW 4,900.00 | -2.78% | KRW 5,080.00 | KRW 5,080.00 | KRW 4,880.00 | 21.58K |
| 2026-07-07 | KRW 5,040.00 | +0.60% | KRW 5,010.00 | KRW 5,070.00 | KRW 4,920.00 | 12.76K |
| 2026-07-06 | KRW 5,010.00 | +2.24% | KRW 4,950.00 | KRW 5,120.00 | KRW 4,865.00 | 8.95K |
| 2026-07-03 | KRW 4,900.00 | +0.72% | KRW 4,920.00 | KRW 5,050.00 | KRW 4,765.00 | 24.66K |
| 2026-07-02 | KRW 4,865.00 | +1.46% | KRW 4,760.00 | KRW 5,090.00 | KRW 4,615.00 | 19.46K |
| 2026-07-01 | KRW 4,795.00 | +1.37% | KRW 4,770.00 | KRW 4,935.00 | KRW 4,710.00 | 21.12K |
| 2026-06-30 | KRW 4,730.00 | -3.76% | KRW 4,840.00 | KRW 4,915.00 | KRW 4,660.00 | 28.06K |
| 2026-06-29 | KRW 4,915.00 | +10.45% | KRW 4,400.00 | KRW 5,000.00 | KRW 4,400.00 | 29.84K |
| 2026-06-26 | KRW 4,450.00 | -2.84% | KRW 4,615.00 | KRW 4,615.00 | KRW 4,395.00 | 27.84K |
| 2026-06-25 | KRW 4,580.00 | -1.72% | KRW 4,705.00 | KRW 4,765.00 | KRW 4,580.00 | 26.64K |
| 2026-06-24 | KRW 4,660.00 | -2.92% | KRW 4,855.00 | KRW 4,855.00 | KRW 4,645.00 | 25.02K |
| 2026-06-23 | KRW 4,800.00 | -5.14% | KRW 5,100.00 | KRW 5,200.00 | KRW 4,785.00 | 36.19K |
| 2026-06-22 | KRW 5,060.00 | -2.88% | KRW 5,200.00 | KRW 5,200.00 | KRW 4,995.00 | 13.16K |
| 2026-06-19 | KRW 5,210.00 | +0.77% | KRW 5,100.00 | KRW 5,340.00 | KRW 4,960.00 | 18.46K |
| 2026-06-18 | KRW 5,170.00 | -1.15% | KRW 5,160.00 | KRW 5,380.00 | KRW 5,030.00 | 11.42K |
| 2026-06-17 | KRW 5,230.00 | +0.77% | KRW 5,160.00 | KRW 5,280.00 | KRW 5,130.00 | 6.81K |
| 2026-06-16 | KRW 5,190.00 | +0.78% | KRW 5,100.00 | KRW 5,190.00 | KRW 5,100.00 | 6.46K |
| 2026-06-15 | KRW 5,150.00 | +1.18% | KRW 5,170.00 | KRW 5,200.00 | KRW 5,100.00 | 14.50K |
| 2026-06-12 | KRW 5,090.00 | +0.99% | KRW 5,010.00 | KRW 5,170.00 | KRW 5,010.00 | 16.60K |
| 2026-06-11 | KRW 5,040.00 | -0.40% | KRW 4,955.00 | KRW 5,050.00 | KRW 4,950.00 | 15.43K |
| 2026-06-10 | KRW 5,060.00 | -0.20% | KRW 5,140.00 | KRW 5,180.00 | KRW 4,940.00 | 12 |
| 2026-06-09 | KRW 5,070.00 | +1.71% | KRW 5,110.00 | KRW 5,170.00 | KRW 5,000.00 | 21.42K |
| 2026-06-08 | KRW 4,985.00 | -6.30% | KRW 5,220.00 | KRW 5,250.00 | KRW 4,955.00 | 16.15K |
| 2026-06-05 | KRW 5,320.00 | -0.56% | KRW 5,400.00 | KRW 5,490.00 | KRW 5,170.00 | 11.95K |
| 2026-06-04 | KRW 5,350.00 | -0.19% | KRW 5,110.00 | KRW 5,400.00 | KRW 5,110.00 | 21.20K |
| 2026-06-02 | KRW 5,360.00 | -2.19% | KRW 5,520.00 | KRW 5,620.00 | KRW 5,180.00 | 28.72K |
| 2026-06-01 | KRW 5,480.00 | -5.52% | KRW 5,940.00 | KRW 5,940.00 | KRW 5,480.00 | 28.08K |
| 2026-05-29 | KRW 5,800.00 | 0.00% | KRW 5,790.00 | KRW 5,890.00 | KRW 5,610.00 | 9.97K |
| 2026-05-28 | KRW 5,800.00 | -0.68% | KRW 5,850.00 | KRW 5,880.00 | KRW 5,670.00 | 9.71K |
| 2026-05-27 | KRW 5,840.00 | -2.34% | KRW 6,000.00 | KRW 6,010.00 | KRW 5,820.00 | 19.69K |
| 2026-05-26 | KRW 5,980.00 | -1.97% | KRW 6,100.00 | KRW 6,200.00 | KRW 5,980.00 | 12.47K |
| 2026-05-22 | KRW 6,100.00 | +2.52% | KRW 6,000.00 | KRW 6,180.00 | KRW 5,990.00 | 4.69K |