S Connect Co., Ltd. 096630
KRX · South Korea · Producer Manufacturing
KRW 1,660.00-6.00 (-0.36%)
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 1,660.00 | -0.36% | KRW 1,666.00 | KRW 1,695.00 | KRW 1,645.00 | 34.20K |
| 2026-10-01 | KRW 1,666.00 | -1.07% | KRW 1,605.00 | KRW 1,680.00 | KRW 1,605.00 | 38.46K |
| 2026-09-30 | KRW 1,684.00 | 0.00% | KRW 1,675.00 | KRW 1,700.00 | KRW 1,601.00 | 16.50K |
| 2026-09-29 | KRW 1,684.00 | -2.26% | KRW 1,731.00 | KRW 1,739.00 | KRW 1,680.00 |
| 20.76K |
| 2026-09-28 | KRW 1,723.00 | -1.26% | KRW 1,745.00 | KRW 1,760.00 | KRW 1,712.00 | 12.85K |
| 2026-09-23 | KRW 1,745.00 | -2.13% | KRW 1,785.00 | KRW 1,785.00 | KRW 1,700.00 | 10.17K |
| 2026-09-22 | KRW 1,783.00 | -0.11% | KRW 1,800.00 | KRW 1,801.00 | KRW 1,726.00 | 55.50K |
| 2026-09-21 | KRW 1,785.00 | -0.83% | KRW 1,808.00 | KRW 1,808.00 | KRW 1,752.00 | 27.85K |
| 2026-09-18 | KRW 1,800.00 | +0.90% | KRW 1,792.00 | KRW 1,800.00 | KRW 1,770.00 | 17.87K |
| 2026-09-17 | KRW 1,784.00 | -0.89% | KRW 1,773.00 | KRW 1,797.00 | KRW 1,768.00 | 8.63K |
| 2026-09-16 | KRW 1,800.00 | -0.22% | KRW 1,789.00 | KRW 1,812.00 | KRW 1,764.00 | 6.64K |
| 2026-09-15 | KRW 1,804.00 | -0.55% | KRW 1,815.00 | KRW 1,820.00 | KRW 1,770.00 | 14.91K |
| 2026-09-14 | KRW 1,814.00 | 0.00% | KRW 1,814.00 | KRW 1,814.00 | KRW 1,740.00 | 18.06K |
| 2026-09-11 | KRW 1,814.00 | +0.78% | KRW 1,806.00 | KRW 1,821.00 | KRW 1,704.00 | 8.25K |
| 2026-09-10 | KRW 1,800.00 | -0.72% | KRW 1,813.00 | KRW 1,813.00 | KRW 1,775.00 | 10.29K |
| 2026-09-09 | KRW 1,813.00 | +0.72% | KRW 1,820.00 | KRW 1,820.00 | KRW 1,790.00 | 7.17K |
| 2026-09-08 | KRW 1,800.00 | -1.37% | KRW 1,825.00 | KRW 1,840.00 | KRW 1,720.00 | 13.43K |
| 2026-09-07 | KRW 1,825.00 | 0.00% | KRW 1,825.00 | KRW 1,835.00 | KRW 1,799.00 | 15.17K |
| 2026-09-04 | KRW 1,825.00 | +1.05% | KRW 1,806.00 | KRW 1,826.00 | KRW 1,803.00 | 11.26K |
| 2026-09-03 | KRW 1,806.00 | -0.33% | KRW 1,814.00 | KRW 1,830.00 | KRW 1,779.00 | 11.41K |
| 2026-09-02 | KRW 1,812.00 | +0.33% | KRW 1,806.00 | KRW 1,895.00 | KRW 1,780.00 | 11.75K |
| 2026-09-01 | KRW 1,806.00 | +0.06% | KRW 1,857.00 | KRW 1,857.00 | KRW 1,797.00 | 12.87K |
| 2026-08-31 | KRW 1,805.00 | -3.22% | KRW 1,865.00 | KRW 1,865.00 | KRW 1,800.00 | 12.33K |
| 2026-08-28 | KRW 1,865.00 | -0.64% | KRW 1,907.00 | KRW 1,907.00 | KRW 1,810.00 | 19.86K |
| 2026-08-27 | KRW 1,877.00 | -0.11% | KRW 1,879.00 | KRW 1,909.00 | KRW 1,846.00 | 14.98K |
| 2026-08-26 | KRW 1,879.00 | +2.12% | KRW 1,840.00 | KRW 1,924.00 | KRW 1,820.00 | 25.37K |
| 2026-08-25 | KRW 1,840.00 | -0.11% | KRW 1,842.00 | KRW 1,885.00 | KRW 1,800.00 | 12.93K |
| 2026-08-24 | KRW 1,842.00 | -3.05% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,836.00 | 11.75K |
| 2026-08-21 | KRW 1,900.00 | -4.04% | KRW 1,980.00 | KRW 1,980.00 | KRW 1,880.00 | 11.62K |
| 2026-08-20 | KRW 1,980.00 | 0.00% | KRW 1,980.00 | KRW 1,999.00 | KRW 1,911.00 | 19.47K |
| 2026-08-19 | KRW 1,980.00 | -1.74% | KRW 1,990.00 | KRW 2,010.00 | KRW 1,930.00 | 17.43K |
| 2026-08-18 | KRW 2,015.00 | -1.71% | KRW 2,050.00 | KRW 2,075.00 | KRW 1,994.00 | 27.45K |
| 2026-08-14 | KRW 2,050.00 | +0.24% | KRW 2,045.00 | KRW 2,075.00 | KRW 1,995.00 | 16.68K |
| 2026-08-13 | KRW 2,045.00 | 0.00% | KRW 2,045.00 | KRW 2,095.00 | KRW 2,000.00 | 20.53K |
| 2026-08-12 | KRW 2,045.00 | 0.00% | KRW 2,095.00 | KRW 2,100.00 | KRW 2,010.00 | 9.62K |
| 2026-08-11 | KRW 2,045.00 | 0.00% | KRW 2,045.00 | KRW 2,100.00 | KRW 2,020.00 | 24.15K |
| 2026-08-10 | KRW 2,045.00 | +4.12% | KRW 1,987.00 | KRW 2,055.00 | KRW 1,964.00 | 20.13K |
| 2026-08-07 | KRW 1,964.00 | -1.01% | KRW 2,010.00 | KRW 2,010.00 | KRW 1,961.00 | 17.61K |
| 2026-08-06 | KRW 1,984.00 | -0.50% | KRW 1,994.00 | KRW 2,020.00 | KRW 1,964.00 | 11.72K |
| 2026-08-05 | KRW 1,994.00 | +2.84% | KRW 1,950.00 | KRW 1,998.00 | KRW 1,915.00 | 29.88K |
| 2026-08-04 | KRW 1,939.00 | +8.87% | KRW 1,781.00 | KRW 1,940.00 | KRW 1,761.00 | 41.90K |
| 2026-08-03 | KRW 1,781.00 | +2.47% | KRW 1,738.00 | KRW 1,799.00 | KRW 1,728.00 | 17.56K |
| 2026-07-31 | KRW 1,738.00 | +11.77% | KRW 1,600.00 | KRW 1,742.00 | KRW 1,597.00 | 36.20K |
| 2026-07-30 | KRW 1,555.00 | -7.00% | KRW 1,671.00 | KRW 1,695.00 | KRW 1,551.00 | 53.95K |
| 2026-07-29 | KRW 1,672.00 | -5.27% | KRW 1,750.00 | KRW 1,770.00 | KRW 1,500.00 | 68.85K |
| 2026-07-28 | KRW 1,765.00 | -3.55% | KRW 1,831.00 | KRW 1,831.00 | KRW 1,725.00 | 33.99K |
| 2026-07-27 | KRW 1,830.00 | -0.92% | KRW 1,847.00 | KRW 1,875.00 | KRW 1,775.00 | 10.98K |
| 2026-07-24 | KRW 1,847.00 | -1.18% | KRW 1,869.00 | KRW 1,894.00 | KRW 1,812.00 | 15.72K |
| 2026-07-23 | KRW 1,869.00 | +2.24% | KRW 1,840.00 | KRW 1,930.00 | KRW 1,775.00 | 44.71K |
| 2026-07-22 | KRW 1,828.00 | +0.77% | KRW 1,847.00 | KRW 1,849.00 | KRW 1,799.00 | 33.58K |
| 2026-07-21 | KRW 1,814.00 | +0.06% | KRW 1,751.00 | KRW 1,840.00 | KRW 1,751.00 | 26.29K |
| 2026-07-20 | KRW 1,813.00 | -1.47% | KRW 1,835.00 | KRW 1,840.00 | KRW 1,750.00 | 39.24K |
| 2026-07-16 | KRW 1,840.00 | -0.27% | KRW 1,830.00 | KRW 1,865.00 | KRW 1,810.00 | 20.23K |
| 2026-07-15 | KRW 1,845.00 | +4.65% | KRW 1,775.00 | KRW 1,859.00 | KRW 1,775.00 | 32.36K |
| 2026-07-14 | KRW 1,763.00 | +0.34% | KRW 1,749.00 | KRW 1,780.00 | KRW 1,669.00 | 61.14K |
| 2026-07-13 | KRW 1,757.00 | -3.20% | KRW 1,815.00 | KRW 1,865.00 | KRW 1,718.00 | 36.03K |
| 2026-07-10 | KRW 1,815.00 | +5.03% | KRW 1,714.00 | KRW 1,880.00 | KRW 1,714.00 | 59.80K |
| 2026-07-09 | KRW 1,728.00 | +3.78% | KRW 1,715.00 | KRW 1,738.00 | KRW 1,671.00 | 35.69K |
| 2026-07-08 | KRW 1,665.00 | -12.96% | KRW 1,913.00 | KRW 1,913.00 | KRW 1,652.00 | 222.82K |
| 2026-07-07 | KRW 1,913.00 | +4.88% | KRW 1,830.00 | KRW 2,060.00 | KRW 1,795.00 | 258.44K |
| 2026-07-06 | KRW 1,824.00 | -0.27% | KRW 1,829.00 | KRW 1,855.00 | KRW 1,788.00 | 38.01K |
| 2026-07-03 | KRW 1,829.00 | -2.61% | KRW 1,870.00 | KRW 1,929.00 | KRW 1,770.00 | 93.71K |
| 2026-07-02 | KRW 1,878.00 | -5.15% | KRW 2,010.00 | KRW 2,010.00 | KRW 1,846.00 | 77.77K |
| 2026-07-01 | KRW 1,980.00 | -0.85% | KRW 1,997.00 | KRW 2,020.00 | KRW 1,970.00 | 31.69K |
| 2026-06-30 | KRW 1,997.00 | -2.35% | KRW 2,100.00 | KRW 2,100.00 | KRW 1,969.00 | 49.73K |
| 2026-06-29 | KRW 2,045.00 | +3.81% | KRW 1,970.00 | KRW 2,075.00 | KRW 1,946.00 | 66.62K |
| 2026-06-26 | KRW 1,970.00 | -3.67% | KRW 2,045.00 | KRW 2,115.00 | KRW 1,928.00 | 92.90K |
| 2026-06-25 | KRW 2,045.00 | -2.62% | KRW 2,115.00 | KRW 2,115.00 | KRW 1,960.00 | 63.30K |
| 2026-06-24 | KRW 2,100.00 | +0.96% | KRW 2,065.00 | KRW 2,130.00 | KRW 1,935.00 | 106.52K |
| 2026-06-23 | KRW 2,080.00 | -5.24% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,005.00 | 145.80K |
| 2026-06-22 | KRW 2,195.00 | -3.09% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,155.00 | 54.13K |
| 2026-06-19 | KRW 2,265.00 | -1.09% | KRW 2,290.00 | KRW 2,300.00 | KRW 2,175.00 | 72.65K |
| 2026-06-18 | KRW 2,290.00 | -0.87% | KRW 2,310.00 | KRW 2,390.00 | KRW 2,250.00 | 54.45K |
| 2026-06-17 | KRW 2,310.00 | -1.07% | KRW 2,335.00 | KRW 2,355.00 | KRW 2,260.00 | 53.38K |
| 2026-06-16 | KRW 2,335.00 | -1.48% | KRW 2,360.00 | KRW 2,405.00 | KRW 2,300.00 | 40.08K |
| 2026-06-15 | KRW 2,370.00 | -1.66% | KRW 2,410.00 | KRW 2,500.00 | KRW 2,355.00 | 55.39K |
| 2026-06-12 | KRW 2,410.00 | +2.12% | KRW 2,375.00 | KRW 2,480.00 | KRW 2,375.00 | 37.19K |
| 2026-06-11 | KRW 2,360.00 | -0.63% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,310.00 | 40.34K |
| 2026-06-10 | KRW 2,375.00 | -0.84% | KRW 2,395.00 | KRW 2,495.00 | KRW 2,300.00 | 47.43K |
| 2026-06-09 | KRW 2,395.00 | +4.13% | KRW 2,260.00 | KRW 2,470.00 | KRW 2,260.00 | 36.06K |
| 2026-06-08 | KRW 2,300.00 | -7.07% | KRW 2,425.00 | KRW 2,640.00 | KRW 2,260.00 | 117.45K |
| 2026-06-05 | KRW 2,475.00 | +4.21% | KRW 2,370.00 | KRW 2,530.00 | KRW 2,295.00 | 66.20K |
| 2026-06-04 | KRW 2,375.00 | -2.06% | KRW 2,435.00 | KRW 2,485.00 | KRW 2,360.00 | 44.27K |
| 2026-06-02 | KRW 2,425.00 | +1.04% | KRW 2,400.00 | KRW 2,425.00 | KRW 2,300.00 | 115.71K |
| 2026-06-01 | KRW 2,400.00 | -7.51% | KRW 2,595.00 | KRW 2,595.00 | KRW 2,390.00 | 131.12K |
| 2026-05-29 | KRW 2,595.00 | -2.44% | KRW 2,665.00 | KRW 2,730.00 | KRW 2,465.00 | 93.32K |
| 2026-05-28 | KRW 2,660.00 | -5.17% | KRW 2,780.00 | KRW 2,855.00 | KRW 2,580.00 | 142.66K |
| 2026-05-27 | KRW 2,805.00 | -3.28% | KRW 2,895.00 | KRW 2,895.00 | KRW 2,700.00 | 161.89K |
| 2026-05-26 | KRW 2,900.00 | -3.49% | KRW 3,005.00 | KRW 3,050.00 | KRW 2,850.00 | 126.49K |
| 2026-05-22 | KRW 3,005.00 | +3.09% | KRW 2,920.00 | KRW 3,195.00 | KRW 2,920.00 | 153.79K |