SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 16,180.00 | 16,500.00 | 16,180.00 | 16,250.00 | 16,250.00 | 1,981 |
| 2024-04-26 | 16,490.00 | 16,500.00 | 16,010.00 | 16,220.00 | 16,220.00 | 4,089 |
| 2024-04-25 | 15,620.00 | 16,400.00 | 15,600.00 | 16,140.00 | 16,140.00 | 7,621 |
| 2024-04-24 | 15,460.00 | 15,650.00 | 15,360.00 | 15,550.00 | 15,550.00 | 4,142 |
| 2024-04-23 | 15,300.00 | 15,580.00 | 15,200.00 | 15,450.00 | 15,450.00 | 4,538 |
| 2024-04-22 | 15,170.00 | 15,400.00 | 15,070.00 | 15,170.00 | 15,170.00 | 2,694 |
| 2024-04-19 | 15,310.00 | 15,310.00 | 15,070.00 | 15,300.00 | 15,300.00 | 2,145 |
| 2024-04-18 | 15,010.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 911 |
| 2024-04-17 | 15,070.00 | 15,070.00 | 15,010.00 | 15,010.00 | 15,010.00 | 1,559 |
| 2024-04-16 | 15,070.00 | 15,160.00 | 14,980.00 | 15,160.00 | 15,160.00 | 1,891 |
| 2024-04-15 | 15,240.00 | 15,240.00 | 14,980.00 | 15,140.00 | 15,140.00 | 2,245 |
| 2024-04-12 | 15,350.00 | 15,350.00 | 15,200.00 | 15,240.00 | 15,240.00 | 5,716 |
| 2024-04-11 | 15,250.00 | 15,400.00 | 15,150.00 | 15,350.00 | 15,350.00 | 2,207 |
| 2024-04-09 | 15,340.00 | 15,350.00 | 15,200.00 | 15,340.00 | 15,340.00 | 2,169 |
| 2024-04-08 | 15,410.00 | 15,460.00 | 15,280.00 | 15,360.00 | 15,360.00 | 4,889 |
| 2024-04-05 | 15,580.00 | 15,580.00 | 15,370.00 | 15,410.00 | 15,410.00 | 1,411 |
| 2024-04-04 | 15,730.00 | 15,840.00 | 15,390.00 | 15,500.00 | 15,500.00 | 5,901 |
| 2024-04-03 | 16,100.00 | 16,100.00 | 15,730.00 | 15,730.00 | 15,730.00 | 4,438 |
| 2024-04-02 | 16,160.00 | 16,390.00 | 15,960.00 | 15,970.00 | 15,970.00 | 3,828 |
| 2024-04-01 | 16,690.00 | 16,690.00 | 16,050.00 | 16,160.00 | 16,160.00 | 2,383 |
| 2024-03-29 | 16,000.00 | 16,180.00 | 15,900.00 | 16,040.00 | 16,040.00 | 2,232 |
| 2024-03-28 | 16,030.00 | 16,350.00 | 15,920.00 | 16,000.00 | 16,000.00 | 4,276 |
| 2024-03-27 | 16,560.00 | 16,600.00 | 16,010.00 | 16,030.00 | 16,030.00 | 8,478 |
| 2024-03-26 | 16,700.00 | 16,790.00 | 16,450.00 | 16,560.00 | 16,560.00 | 2,873 |
| 2024-03-25 | 16,700.00 | 16,940.00 | 16,140.00 | 16,610.00 | 16,610.00 | 8,410 |
| 2024-03-22 | 16,600.00 | 16,780.00 | 16,590.00 | 16,700.00 | 16,700.00 | 4,364 |
| 2024-03-21 | 16,680.00 | 16,810.00 | 16,570.00 | 16,610.00 | 16,610.00 | 4,965 |
| 2024-03-20 | 16,640.00 | 16,740.00 | 16,560.00 | 16,560.00 | 16,560.00 | 3,116 |
| 2024-03-19 | 16,960.00 | 16,960.00 | 16,610.00 | 16,640.00 | 16,640.00 | 2,015 |
| 2024-03-18 | 16,940.00 | 16,940.00 | 16,600.00 | 16,650.00 | 16,650.00 | 2,923 |
| 2024-03-15 | 16,990.00 | 17,100.00 | 16,870.00 | 16,880.00 | 16,880.00 | 1,071 |
| 2024-03-14 | 17,040.00 | 17,060.00 | 16,650.00 | 16,990.00 | 16,990.00 | 5,092 |
| 2024-03-13 | 16,900.00 | 17,000.00 | 16,720.00 | 17,000.00 | 17,000.00 | 2,343 |
| 2024-03-12 | 16,960.00 | 17,330.00 | 16,750.00 | 16,900.00 | 16,900.00 | 2,439 |
| 2024-03-11 | 16,860.00 | 17,000.00 | 16,860.00 | 16,960.00 | 16,960.00 | 1,025 |
| 2024-03-08 | 17,090.00 | 17,180.00 | 16,950.00 | 17,030.00 | 17,030.00 | 1,580 |
| 2024-03-07 | 17,180.00 | 17,240.00 | 16,840.00 | 17,180.00 | 17,180.00 | 3,603 |
| 2024-03-06 | 17,220.00 | 17,400.00 | 17,150.00 | 17,180.00 | 17,180.00 | 1,913 |
| 2024-03-05 | 17,590.00 | 17,600.00 | 16,300.00 | 17,410.00 | 17,410.00 | 12,087 |
| 2024-03-04 | 17,580.00 | 17,840.00 | 17,310.00 | 17,310.00 | 17,310.00 | 3,180 |
| 2024-02-29 | 17,460.00 | 17,700.00 | 17,450.00 | 17,660.00 | 17,660.00 | 2,357 |
| 2024-02-28 | 17,680.00 | 17,770.00 | 17,390.00 | 17,450.00 | 17,450.00 | 4,363 |
| 2024-02-27 | 17,860.00 | 18,120.00 | 17,500.00 | 17,680.00 | 17,680.00 | 6,832 |
| 2024-02-26 | 18,050.00 | 18,130.00 | 17,440.00 | 18,000.00 | 18,000.00 | 4,719 |
| 2024-02-23 | 18,030.00 | 18,120.00 | 17,960.00 | 18,070.00 | 18,070.00 | 1,483 |
| 2024-02-22 | 18,300.00 | 18,300.00 | 18,020.00 | 18,030.00 | 18,030.00 | 2,157 |
| 2024-02-21 | 18,140.00 | 18,280.00 | 18,020.00 | 18,200.00 | 18,200.00 | 7,736 |
| 2024-02-20 | 18,710.00 | 18,710.00 | 18,010.00 | 18,140.00 | 18,140.00 | 6,254 |
| 2024-02-19 | 18,380.00 | 18,940.00 | 18,000.00 | 18,710.00 | 18,710.00 | 4,692 |
| 2024-02-16 | 18,000.00 | 18,100.00 | 17,930.00 | 18,030.00 | 18,030.00 | 4,286 |
| 2024-02-15 | 18,480.00 | 18,480.00 | 17,950.00 | 17,950.00 | 17,950.00 | 1,667 |
| 2024-02-14 | 18,100.00 | 18,100.00 | 17,930.00 | 17,990.00 | 17,990.00 | 1,514 |
| 2024-02-13 | 18,000.00 | 18,250.00 | 17,950.00 | 18,000.00 | 18,000.00 | 3,039 |
| 2024-02-08 | 18,230.00 | 18,250.00 | 17,980.00 | 17,990.00 | 17,990.00 | 5,570 |
| 2024-02-07 | 18,170.00 | 18,350.00 | 17,970.00 | 17,980.00 | 17,980.00 | 5,760 |
| 2024-02-06 | 18,420.00 | 18,710.00 | 17,980.00 | 18,170.00 | 18,170.00 | 4,920 |
| 2024-02-05 | 18,690.00 | 18,880.00 | 18,310.00 | 18,420.00 | 18,420.00 | 5,422 |
| 2024-02-02 | 18,790.00 | 19,110.00 | 18,370.00 | 18,590.00 | 18,590.00 | 8,580 |
| 2024-02-01 | 18,470.00 | 19,100.00 | 18,460.00 | 18,790.00 | 18,790.00 | 4,263 |
| 2024-01-31 | 18,800.00 | 18,800.00 | 18,480.00 | 18,730.00 | 18,730.00 | 1,622 |
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.