Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KOSDAQ - Delayed Quote KRW

Sungchang Autotech Co., Ltd. (080470.KQ)

Compare
3,510.00
-25.00
(-0.71%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253,505.003,695.003,505.003,510.003,510.005,285
Feb 20, 20253,700.003,700.003,500.003,535.003,535.008,305
Feb 19, 20253,605.003,665.003,570.003,595.003,595.006,953
Feb 18, 20253,575.003,690.003,555.003,605.003,605.004,311
Feb 17, 20253,795.003,795.003,530.003,575.003,575.005,074
Feb 14, 20253,490.003,560.003,490.003,525.003,525.006,132
Feb 13, 20253,495.003,510.003,460.003,490.003,490.0017,120
Feb 12, 20253,700.003,700.003,375.003,495.003,495.0010,835
Feb 11, 20253,600.003,670.003,580.003,610.003,610.0030,143
Feb 10, 20253,565.003,605.003,565.003,600.003,600.003,959
Feb 7, 20253,550.003,570.003,545.003,565.003,565.007,979
Feb 6, 20253,665.003,665.003,535.003,570.003,570.008,506
Feb 5, 20253,500.003,700.003,500.003,635.003,635.008,925
Feb 4, 20253,465.003,580.003,435.003,500.003,500.008,572
Feb 3, 20253,520.003,520.003,430.003,465.003,465.009,853
Jan 31, 20253,535.003,720.003,490.003,520.003,520.007,999
Jan 24, 20253,520.003,555.003,520.003,545.003,545.004,942
Jan 23, 20253,575.003,575.003,540.003,540.003,540.003,199
Jan 22, 20253,635.003,655.003,585.003,590.003,590.003,472
Jan 21, 20253,690.003,690.003,635.003,635.003,635.006,098
Jan 20, 20253,575.003,670.003,575.003,650.003,650.002,851
Jan 17, 20253,595.003,645.003,540.003,575.003,575.004,776
Jan 16, 20253,585.003,585.003,570.003,575.003,575.004,260
Jan 15, 20253,675.003,675.003,565.003,585.003,585.009,064
Jan 14, 20253,770.003,770.003,600.003,675.003,675.004,596
Jan 13, 20253,680.003,720.003,680.003,700.003,700.006,768
Jan 10, 20253,795.003,795.003,660.003,680.003,680.005,900
Jan 9, 20253,690.003,730.003,655.003,710.003,710.004,835
Jan 8, 20253,690.003,700.003,660.003,690.003,690.002,053
Jan 7, 20253,715.003,790.003,690.003,690.003,690.004,989
Jan 6, 20253,645.003,715.003,640.003,700.003,700.003,958
Jan 3, 20253,600.003,680.003,505.003,680.003,680.006,707
Jan 2, 20253,560.003,600.003,550.003,600.003,600.009,730
Dec 30, 20243,585.003,585.003,550.003,575.003,575.002,772
Dec 27, 2024 50.00 Dividend
Dec 27, 20243,585.003,670.003,560.003,585.003,585.004,311
Dec 26, 20243,550.003,640.003,520.003,585.003,535.005,980
Dec 24, 20243,585.003,585.003,525.003,550.003,500.494,394
Dec 23, 20243,600.003,600.003,535.003,585.003,535.002,188
Dec 20, 20243,670.003,670.003,535.003,600.003,549.796,399
Dec 19, 20243,705.003,705.003,605.003,670.003,618.814,911
Dec 18, 20243,720.003,830.003,650.003,705.003,653.334,010
Dec 17, 20243,680.003,725.003,650.003,725.003,673.058,302
Dec 16, 20243,575.003,695.003,575.003,680.003,628.687,544
Dec 13, 20243,605.003,625.003,530.003,605.003,554.724,860
Dec 12, 20243,595.003,650.003,590.003,605.003,554.726,613
Dec 11, 20243,450.003,640.003,450.003,580.003,530.075,514
Dec 10, 20243,285.003,455.003,225.003,425.003,377.239,042
Dec 9, 20243,430.003,445.003,200.003,285.003,239.1812,022
Dec 6, 20243,520.003,520.003,365.003,450.003,401.887,751
Dec 5, 20243,595.003,595.003,525.003,530.003,480.776,778
Dec 4, 20243,580.003,605.003,525.003,605.003,554.727,528
Dec 3, 20243,620.003,630.003,545.003,620.003,569.5114,630
Dec 2, 20243,845.003,845.003,650.003,655.003,604.0221,735
Nov 29, 20243,820.003,855.003,750.003,845.003,791.378,890
Nov 28, 20243,790.003,900.003,790.003,820.003,766.729,706
Nov 27, 20243,800.003,925.003,790.003,830.003,776.5813,021
Nov 26, 20243,835.003,905.003,790.003,790.003,737.149,373
Nov 25, 20243,780.003,890.003,765.003,815.003,761.796,068
Nov 22, 20243,785.003,800.003,745.003,780.003,727.286,755
Nov 21, 20243,830.003,830.003,775.003,785.003,732.216,078
Nov 20, 20243,815.003,825.003,780.003,785.003,732.217,029
Nov 19, 20243,895.003,895.003,800.003,815.003,761.7911,091
Nov 18, 20243,850.003,895.003,785.003,895.003,840.6835,500
Nov 15, 20243,905.004,095.003,795.003,945.003,889.9817,716
Nov 14, 20243,885.003,980.003,885.003,885.003,830.825,984
Nov 13, 20244,300.004,340.003,885.003,885.003,830.8211,565
Nov 12, 20244,425.004,425.004,215.004,340.004,279.4711,462
Nov 11, 20244,460.004,530.004,210.004,460.004,397.807,866
Nov 8, 20244,480.004,525.004,440.004,450.004,387.945,179
Nov 7, 20244,655.004,700.004,200.004,480.004,417.527,449
Nov 6, 20244,790.004,790.004,575.004,655.004,590.089,788
Nov 5, 20244,635.004,690.004,635.004,665.004,599.9414,203
Nov 4, 20244,570.004,660.004,510.004,635.004,570.3623,786
Nov 1, 20244,310.004,500.004,310.004,490.004,427.3827,512
Oct 31, 20244,270.004,365.004,165.004,305.004,244.9615,434
Oct 30, 20244,165.004,335.004,145.004,275.004,215.3813,148
Oct 29, 20244,100.004,240.004,100.004,165.004,106.913,908
Oct 28, 20244,120.004,130.004,100.004,100.004,042.826,970
Oct 25, 20244,135.004,160.004,110.004,120.004,062.544,097
Oct 24, 20244,200.004,200.004,130.004,135.004,077.333,409
Oct 23, 20244,095.004,275.004,075.004,135.004,077.333,432
Oct 22, 20244,140.004,140.004,040.004,120.004,062.541,713
Oct 21, 20244,150.004,150.004,110.004,140.004,082.263,407
Oct 18, 20244,235.004,235.004,150.004,150.004,092.124,139
Oct 17, 20244,030.004,380.004,030.004,235.004,175.938,743
Oct 16, 20244,070.004,070.003,850.004,070.004,013.244,422
Oct 15, 20244,070.004,075.004,050.004,075.004,018.173,425
Oct 14, 20244,125.004,125.004,045.004,050.003,993.513,303
Oct 11, 20244,075.004,175.004,075.004,085.004,028.03892
Oct 10, 20244,075.004,285.004,055.004,070.004,013.245,850
Oct 8, 20244,080.004,135.004,060.004,075.004,018.178,422
Oct 7, 20244,100.004,100.004,050.004,080.004,023.104,966
Oct 4, 20244,150.004,275.004,090.004,100.004,042.829,558
Oct 2, 20244,375.004,375.004,195.004,275.004,215.387,980
Sep 30, 20244,175.004,380.004,175.004,260.004,200.597,419
Sep 27, 20244,200.004,300.004,200.004,215.004,156.213,619
Sep 26, 20244,080.004,245.004,060.004,245.004,185.793,986
Sep 25, 20244,160.004,240.004,080.004,080.004,023.103,587
Sep 24, 20244,100.004,100.004,040.004,075.004,018.172,917
Sep 23, 20244,065.004,085.004,065.004,075.004,018.173,040
Sep 20, 20244,015.004,075.004,015.004,065.004,008.315,635
Sep 19, 20244,050.004,055.004,035.004,055.003,998.443,217
Sep 13, 20244,165.004,165.003,905.004,050.003,993.517,897
Sep 12, 20243,925.004,165.003,900.004,165.004,106.914,615
Sep 11, 20244,145.004,145.003,850.003,925.003,870.263,282
Sep 10, 20243,805.003,905.003,805.003,850.003,796.301,693
Sep 9, 20243,750.003,845.003,750.003,845.003,791.377,316
Sep 6, 20243,950.003,970.003,750.003,750.003,697.703,933
Sep 5, 20243,970.003,995.003,960.003,990.003,934.353,747
Sep 4, 20244,200.004,200.003,995.004,000.003,944.214,598
Sep 3, 20244,265.004,290.004,050.004,260.004,200.594,384
Sep 2, 20244,350.004,350.004,245.004,265.004,205.526,673
Aug 30, 20244,150.004,375.004,110.004,290.004,230.176,333
Aug 29, 20244,205.004,295.004,100.004,180.004,121.703,943
Aug 28, 20244,110.004,395.003,960.004,205.004,146.356,906
Aug 26, 20244,150.004,160.004,000.004,035.003,978.726,643
Aug 23, 20244,195.004,195.004,100.004,160.004,101.984,937
Aug 22, 20244,215.004,215.004,160.004,195.004,136.494,288
Aug 21, 20244,240.004,255.004,160.004,215.004,156.219,192
Aug 20, 20244,240.004,340.004,235.004,240.004,180.8632,211
Aug 19, 20243,965.004,240.003,960.004,240.004,180.8646,758
Aug 16, 20243,895.004,170.003,800.003,920.003,865.3361,672
Aug 14, 20243,675.003,770.003,655.003,695.003,643.472,406
Aug 13, 20243,665.003,720.003,660.003,710.003,658.261,279
Aug 12, 20243,620.003,745.003,620.003,665.003,613.881,541
Aug 9, 20243,525.003,700.003,525.003,620.003,569.514,580
Aug 8, 20243,620.003,695.003,520.003,560.003,510.354,370
Aug 7, 20243,515.003,670.003,435.003,605.003,554.727,135
Aug 6, 20243,340.003,670.003,340.003,480.003,431.4614,117
Aug 5, 20243,930.003,950.003,250.003,340.003,293.4220,373
Aug 2, 20243,875.004,000.003,875.003,930.003,875.198,092
Aug 1, 20243,945.004,015.003,830.003,875.003,820.965,583
Jul 31, 20244,000.004,000.003,935.003,940.003,885.055,191
Jul 30, 20244,015.004,015.003,995.004,000.003,944.211,226
Jul 29, 20243,950.004,055.003,950.004,015.003,959.001,542
Jul 26, 20243,915.003,975.003,855.003,950.003,894.913,268
Jul 25, 20244,040.004,040.003,850.003,975.003,919.563,993
Jul 24, 20243,890.004,140.003,890.004,040.003,983.655,383
Jul 23, 20243,865.004,075.003,865.003,930.003,875.194,272
Jul 22, 20243,910.004,075.003,855.003,905.003,850.542,807
Jul 19, 20243,885.003,910.003,855.003,910.003,855.474,720
Jul 18, 20243,940.003,945.003,910.003,910.003,855.475,561
Jul 17, 20244,040.004,040.004,000.004,000.003,944.216,718
Jul 16, 20244,035.004,070.004,035.004,070.004,013.241,471
Jul 15, 20244,120.004,120.004,035.004,075.004,018.176,510
Jul 12, 20244,105.004,130.004,085.004,120.004,062.544,097
Jul 11, 20244,125.004,165.004,110.004,130.004,072.403,883
Jul 10, 20244,145.004,175.004,120.004,165.004,106.911,952
Jul 9, 20244,160.004,160.004,130.004,145.004,087.195,023
Jul 8, 20244,265.004,265.004,155.004,160.004,101.982,838
Jul 5, 20244,400.004,405.004,150.004,200.004,141.4221,938
Jul 4, 20244,145.004,190.004,060.004,190.004,131.5621,523
Jul 3, 20244,140.004,165.004,120.004,145.004,087.195,856
Jul 2, 20244,205.004,210.004,180.004,180.004,121.705,830
Jul 1, 20244,205.004,225.004,200.004,205.004,146.356,159
Jun 28, 20244,295.004,295.004,185.004,205.004,146.3511,806
Jun 27, 20244,320.004,320.004,260.004,295.004,235.105,165
Jun 26, 20244,365.004,365.004,310.004,320.004,259.757,478
Jun 25, 20244,370.004,370.004,350.004,365.004,304.123,477
Jun 24, 20244,370.004,395.004,340.004,370.004,309.056,945
Jun 21, 20244,420.004,420.004,395.004,395.004,333.702,321
Jun 20, 20244,470.004,500.004,415.004,420.004,358.351,718
Jun 19, 20244,405.004,480.004,395.004,470.004,407.662,308
Jun 18, 20244,490.004,490.004,400.004,450.004,387.947,107
Jun 17, 20244,455.004,500.004,450.004,490.004,427.382,971
Jun 14, 20244,505.004,520.004,470.004,500.004,437.245,643
Jun 13, 20244,575.004,600.004,500.004,505.004,442.177,695
Jun 12, 20244,575.004,615.004,565.004,575.004,511.191,450
Jun 11, 20244,630.004,665.004,585.004,615.004,550.6311,028
Jun 10, 20244,600.004,630.004,505.004,630.004,565.439,801
Jun 7, 20244,650.004,650.004,510.004,580.004,516.124,004
Jun 5, 20244,540.004,580.004,470.004,510.004,447.107,740
Jun 4, 20244,430.004,570.004,400.004,540.004,476.6812,673
Jun 3, 20244,405.004,470.004,350.004,390.004,328.7710,941
May 31, 20244,405.004,465.004,395.004,405.004,343.56162,301
May 30, 20244,430.004,550.004,390.004,470.004,407.664,044
May 29, 20244,465.004,650.004,430.004,430.004,368.217,659
May 28, 20244,495.004,550.004,465.004,465.004,402.739,703
May 27, 20244,540.004,540.004,450.004,450.004,387.945,048
May 24, 20244,570.004,570.004,500.004,530.004,466.827,138
May 23, 20244,415.004,585.004,395.004,505.004,442.178,082
May 22, 20244,390.004,440.004,360.004,440.004,378.085,301
May 21, 20244,515.004,515.004,390.004,405.004,343.5619,159
May 20, 20244,570.004,615.004,505.004,515.004,452.038,133
May 17, 20244,560.004,700.004,560.004,615.004,550.639,005
May 16, 20244,535.004,640.004,510.004,560.004,496.406,902
May 14, 20244,545.004,595.004,535.004,550.004,486.544,664
May 13, 20244,655.004,655.004,600.004,605.004,540.773,986
May 10, 20244,715.004,715.004,635.004,655.004,590.083,562
May 9, 20244,750.004,785.004,610.004,715.004,649.244,758
May 8, 20244,575.004,670.004,575.004,605.004,540.773,231
May 7, 20244,655.004,655.004,590.004,620.004,555.566,271
May 3, 20244,650.004,765.004,615.004,660.004,595.015,849
May 2, 20244,470.004,650.004,470.004,650.004,585.1513,830
Apr 30, 20244,445.004,540.004,410.004,515.004,452.035,475
Apr 29, 20244,475.004,475.004,385.004,465.004,402.7314,561
Apr 26, 20244,365.004,990.004,325.004,435.004,373.1590,174
Apr 25, 20244,320.004,400.004,320.004,365.004,304.1210,643
Apr 24, 20244,320.004,345.004,315.004,345.004,284.407,599
Apr 23, 20244,380.004,380.004,340.004,355.004,294.265,131
Apr 22, 20244,435.004,435.004,320.004,380.004,318.912,668
Apr 19, 20244,400.004,570.004,390.004,435.004,373.158,243
Apr 18, 20244,310.004,490.004,310.004,400.004,338.638,748
Apr 17, 20244,395.004,420.004,310.004,360.004,299.198,863
Apr 16, 20244,420.004,420.004,315.004,395.004,333.7010,824
Apr 15, 20244,525.004,525.004,250.004,420.004,358.3523,161
Apr 12, 20244,635.004,680.004,525.004,525.004,461.8917,056
Apr 11, 20244,720.004,720.004,575.004,635.004,570.365,381
Apr 9, 20244,610.004,720.004,550.004,720.004,654.178,135
Apr 8, 20244,550.004,695.004,520.004,625.004,560.507,425
Apr 5, 20244,530.004,590.004,520.004,580.004,516.1210,937
Apr 4, 20244,605.004,655.004,550.004,600.004,535.8412,822
Apr 3, 20244,645.004,645.004,530.004,605.004,540.775,128
Apr 2, 20244,690.004,735.004,600.004,600.004,535.848,038
Apr 1, 20244,690.004,735.004,630.004,735.004,668.968,870
Mar 29, 20244,635.004,695.004,620.004,690.004,624.594,950
Mar 28, 20244,605.004,730.004,605.004,680.004,614.739,070
Mar 27, 20244,570.004,615.004,525.004,615.004,550.6310,244
Mar 26, 20244,540.004,585.004,515.004,570.004,506.2619,509
Mar 25, 20244,655.004,655.004,550.004,565.004,501.3318,041
Mar 22, 20244,605.004,690.004,565.004,600.004,535.848,264
Mar 21, 20244,695.004,715.004,570.004,605.004,540.7715,723
Mar 20, 20244,775.004,775.004,495.004,695.004,629.5212,725
Mar 19, 20244,730.004,775.004,675.004,775.004,708.402,657
Mar 18, 20244,750.004,820.004,690.004,780.004,713.337,394
Mar 15, 20244,815.004,865.004,785.004,820.004,752.784,218
Mar 14, 20244,805.004,845.004,670.004,815.004,747.857,334
Mar 13, 20244,615.005,150.004,530.004,670.004,604.8725,370
Mar 12, 20244,620.004,695.004,605.004,615.004,550.6314,304
Mar 11, 20244,585.004,630.004,585.004,620.004,555.563,121
Mar 8, 20244,565.004,610.004,515.004,585.004,521.0511,744
Mar 7, 20244,570.004,620.004,550.004,565.004,501.335,894
Mar 6, 20244,635.004,655.004,560.004,620.004,555.568,528
Mar 5, 20244,685.004,710.004,600.004,650.004,585.1518,098
Mar 4, 20244,760.004,790.004,700.004,700.004,634.458,110
Feb 29, 20244,875.004,880.004,785.004,790.004,723.198,266
Feb 28, 20244,820.004,890.004,810.004,870.004,802.086,929
Feb 27, 20244,860.004,860.004,810.004,850.004,782.362,841
Feb 26, 20244,900.004,900.004,815.004,890.004,821.803,118
Feb 23, 20244,975.004,975.004,810.004,900.004,831.666,293
Feb 22, 20245,000.005,000.004,930.004,975.004,905.613,775
Feb 21, 20245,070.005,070.004,960.005,000.004,930.276,830