SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14,810.00 | 15,070.00 | 14,690.00 | 15,070.00 | 15,070.00 | 1,829 |
| 2024-07-25 | 14,780.00 | 14,900.00 | 14,660.00 | 14,810.00 | 14,810.00 | 1,760 |
| 2024-07-24 | 14,900.00 | 14,990.00 | 14,600.00 | 14,900.00 | 14,900.00 | 14,711 |
| 2024-07-23 | 14,610.00 | 14,990.00 | 14,510.00 | 14,890.00 | 14,890.00 | 2,310 |
| 2024-07-22 | 15,000.00 | 15,000.00 | 14,000.00 | 14,610.00 | 14,610.00 | 4,519 |
| 2024-07-19 | 15,000.00 | 15,000.00 | 14,760.00 | 14,760.00 | 14,760.00 | 7,097 |
| 2024-07-18 | 14,890.00 | 15,080.00 | 14,610.00 | 15,000.00 | 15,000.00 | 2,824 |
| 2024-07-17 | 14,690.00 | 15,110.00 | 14,690.00 | 14,890.00 | 14,890.00 | 2,954 |
| 2024-07-16 | 14,720.00 | 14,790.00 | 14,500.00 | 14,780.00 | 14,780.00 | 2,479 |
| 2024-07-15 | 15,070.00 | 15,080.00 | 14,650.00 | 14,650.00 | 14,650.00 | 6,033 |
| 2024-07-12 | 14,880.00 | 15,060.00 | 14,880.00 | 14,940.00 | 14,940.00 | 490 |
| 2024-07-11 | 14,750.00 | 15,000.00 | 14,750.00 | 14,880.00 | 14,880.00 | 517 |
| 2024-07-10 | 14,950.00 | 15,000.00 | 14,760.00 | 14,870.00 | 14,870.00 | 738 |
| 2024-07-09 | 14,960.00 | 15,080.00 | 14,760.00 | 14,950.00 | 14,950.00 | 2,520 |
| 2024-07-08 | 15,040.00 | 15,090.00 | 14,830.00 | 14,830.00 | 14,830.00 | 3,252 |
| 2024-07-05 | 14,900.00 | 15,200.00 | 14,900.00 | 15,040.00 | 15,040.00 | 866 |
| 2024-07-04 | 14,810.00 | 15,550.00 | 14,710.00 | 14,900.00 | 14,900.00 | 2,688 |
| 2024-07-03 | 14,750.00 | 14,900.00 | 14,660.00 | 14,660.00 | 14,660.00 | 3,201 |
| 2024-07-02 | 15,060.00 | 15,130.00 | 14,750.00 | 14,840.00 | 14,840.00 | 2,901 |
| 2024-07-01 | 15,390.00 | 15,390.00 | 14,900.00 | 14,900.00 | 14,900.00 | 6,535 |
| 2024-06-28 | 15,480.00 | 15,500.00 | 15,310.00 | 15,500.00 | 15,500.00 | 319 |
| 2024-06-27 | 15,200.00 | 15,500.00 | 15,190.00 | 15,200.00 | 15,200.00 | 2,566 |
| 2024-06-26 | 15,300.00 | 15,300.00 | 15,190.00 | 15,200.00 | 15,200.00 | 1,584 |
| 2024-06-25 | 15,250.00 | 16,100.00 | 15,250.00 | 15,300.00 | 15,300.00 | 4,383 |
| 2024-06-24 | 15,640.00 | 15,860.00 | 15,470.00 | 15,630.00 | 15,630.00 | 1,191 |
| 2024-06-21 | 15,500.00 | 15,710.00 | 15,480.00 | 15,640.00 | 15,640.00 | 1,308 |
| 2024-06-20 | 15,740.00 | 15,800.00 | 15,000.00 | 15,610.00 | 15,610.00 | 4,327 |
| 2024-06-19 | 15,700.00 | 15,800.00 | 15,610.00 | 15,610.00 | 15,610.00 | 3,009 |
| 2024-06-18 | 15,700.00 | 15,830.00 | 15,660.00 | 15,810.00 | 15,810.00 | 1,345 |
| 2024-06-17 | 15,930.00 | 15,990.00 | 15,790.00 | 15,830.00 | 15,830.00 | 1,389 |
| 2024-06-14 | 15,990.00 | 16,040.00 | 15,880.00 | 15,990.00 | 15,990.00 | 778 |
| 2024-06-13 | 15,900.00 | 16,050.00 | 15,900.00 | 15,990.00 | 15,990.00 | 891 |
| 2024-06-12 | 15,850.00 | 16,070.00 | 15,850.00 | 15,860.00 | 15,860.00 | 849 |
| 2024-06-11 | 15,940.00 | 16,100.00 | 15,830.00 | 15,860.00 | 15,860.00 | 2,515 |
| 2024-06-10 | 16,740.00 | 16,740.00 | 15,880.00 | 15,940.00 | 15,940.00 | 1,324 |
| 2024-06-07 | 16,320.00 | 16,690.00 | 15,890.00 | 16,110.00 | 16,110.00 | 5,047 |
| 2024-06-05 | 16,360.00 | 16,580.00 | 16,200.00 | 16,400.00 | 16,400.00 | 1,180 |
| 2024-06-04 | 16,310.00 | 16,450.00 | 16,310.00 | 16,330.00 | 16,330.00 | 1,042 |
| 2024-06-03 | 16,260.00 | 16,500.00 | 16,250.00 | 16,450.00 | 16,450.00 | 800 |
| 2024-05-31 | 16,160.00 | 16,490.00 | 16,100.00 | 16,260.00 | 16,260.00 | 1,468 |
| 2024-05-30 | 16,500.00 | 16,520.00 | 16,100.00 | 16,160.00 | 16,160.00 | 4,234 |
| 2024-05-29 | 16,800.00 | 16,800.00 | 16,320.00 | 16,530.00 | 16,530.00 | 496 |
| 2024-05-28 | 16,650.00 | 16,700.00 | 16,200.00 | 16,490.00 | 16,490.00 | 1,684 |
| 2024-05-27 | 16,450.00 | 16,600.00 | 16,290.00 | 16,310.00 | 16,310.00 | 3,739 |
| 2024-05-24 | 16,400.00 | 16,490.00 | 16,270.00 | 16,490.00 | 16,490.00 | 2,009 |
| 2024-05-23 | 16,390.00 | 16,400.00 | 16,100.00 | 16,400.00 | 16,400.00 | 1,186 |
| 2024-05-22 | 16,100.00 | 16,400.00 | 16,080.00 | 16,400.00 | 16,400.00 | 1,833 |
| 2024-05-21 | 16,260.00 | 16,480.00 | 16,140.00 | 16,140.00 | 16,140.00 | 2,444 |
| 2024-05-20 | 16,170.00 | 16,410.00 | 16,170.00 | 16,270.00 | 16,270.00 | 3,899 |
| 2024-05-17 | 16,250.00 | 16,480.00 | 16,150.00 | 16,240.00 | 16,240.00 | 2,857 |
| 2024-05-16 | 16,280.00 | 16,480.00 | 16,150.00 | 16,290.00 | 16,290.00 | 2,222 |
| 2024-05-14 | 16,000.00 | 16,400.00 | 15,910.00 | 16,280.00 | 16,280.00 | 3,299 |
| 2024-05-13 | 16,250.00 | 16,390.00 | 15,710.00 | 16,000.00 | 16,000.00 | 4,558 |
| 2024-05-10 | 16,470.00 | 16,470.00 | 16,240.00 | 16,360.00 | 16,360.00 | 713 |
| 2024-05-09 | 16,320.00 | 16,360.00 | 16,150.00 | 16,240.00 | 16,240.00 | 1,967 |
| 2024-05-08 | 16,240.00 | 16,400.00 | 16,230.00 | 16,360.00 | 16,360.00 | 614 |
| 2024-05-07 | 16,130.00 | 16,500.00 | 16,130.00 | 16,410.00 | 16,410.00 | 2,126 |
| 2024-05-03 | 16,350.00 | 16,490.00 | 16,220.00 | 16,440.00 | 16,440.00 | 2,702 |
| 2024-05-02 | 16,230.00 | 16,500.00 | 16,190.00 | 16,490.00 | 16,490.00 | 1,136 |
| 2024-04-30 | 16,200.00 | 16,330.00 | 16,130.00 | 16,320.00 | 16,320.00 | 2,473 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 3,295.5000 KRW |
| 2019-12-27 | 1,033.2365 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.