SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 18,500.00 | 19,000.00 | 18,470.00 | 18,470.00 | 18,470.00 | 1,786 |
| 2024-01-29 | 18,600.00 | 18,600.00 | 18,100.00 | 18,490.00 | 18,490.00 | 2,927 |
| 2024-01-26 | 18,580.00 | 18,710.00 | 18,570.00 | 18,600.00 | 18,600.00 | 1,517 |
| 2024-01-25 | 18,430.00 | 18,770.00 | 18,430.00 | 18,730.00 | 18,730.00 | 868 |
| 2024-01-24 | 18,800.00 | 18,900.00 | 18,600.00 | 18,770.00 | 18,770.00 | 1,255 |
| 2024-01-23 | 18,310.00 | 18,910.00 | 18,310.00 | 18,800.00 | 18,800.00 | 2,405 |
| 2024-01-22 | 18,350.00 | 18,450.00 | 18,220.00 | 18,310.00 | 18,310.00 | 1,538 |
| 2024-01-19 | 18,100.00 | 18,370.00 | 18,000.00 | 18,180.00 | 18,180.00 | 2,442 |
| 2024-01-18 | 18,080.00 | 18,890.00 | 18,040.00 | 18,100.00 | 18,100.00 | 2,279 |
| 2024-01-17 | 18,300.00 | 18,890.00 | 18,050.00 | 18,080.00 | 18,080.00 | 5,328 |
| 2024-01-16 | 18,470.00 | 18,650.00 | 18,380.00 | 18,480.00 | 18,480.00 | 1,917 |
| 2024-01-15 | 18,790.00 | 18,790.00 | 18,400.00 | 18,560.00 | 18,560.00 | 981 |
| 2024-01-12 | 18,400.00 | 19,290.00 | 18,400.00 | 18,660.00 | 18,660.00 | 4,363 |
| 2024-01-11 | 18,830.00 | 19,250.00 | 18,640.00 | 18,830.00 | 18,830.00 | 4,826 |
| 2024-01-10 | 18,500.00 | 18,910.00 | 18,260.00 | 18,830.00 | 18,830.00 | 2,822 |
| 2024-01-09 | 18,390.00 | 18,500.00 | 18,130.00 | 18,320.00 | 18,320.00 | 4,151 |
| 2024-01-08 | 18,590.00 | 18,650.00 | 18,290.00 | 18,480.00 | 18,480.00 | 4,333 |
| 2024-01-05 | 18,950.00 | 18,950.00 | 18,490.00 | 18,590.00 | 18,590.00 | 10,616 |
| 2024-01-04 | 18,840.00 | 18,850.00 | 18,660.00 | 18,770.00 | 18,770.00 | 2,004 |
| 2024-01-03 | 19,090.00 | 19,090.00 | 18,600.00 | 18,840.00 | 18,840.00 | 5,588 |
| 2024-01-02 | 19,280.00 | 19,280.00 | 18,900.00 | 19,090.00 | 19,090.00 | 6,025 |
| 2023-12-28 | 19,260.00 | 19,460.00 | 19,120.00 | 19,280.00 | 19,280.00 | 4,112 |
| 2023-12-27 | 19,900.00 | 19,900.00 | 19,100.00 | 19,260.00 | 19,260.00 | 11,372 |
| 2023-12-26 | 20,500.00 | 20,500.00 | 19,750.00 | 19,930.00 | 19,930.00 | 26,668 |
| 2023-12-22 | 20,200.00 | 23,600.00 | 20,150.00 | 20,600.00 | 20,600.00 | 92,159 |
| 2023-12-21 | 19,880.00 | 20,500.00 | 19,880.00 | 19,940.00 | 19,940.00 | 3,268 |
| 2023-12-20 | 19,990.00 | 19,990.00 | 19,710.00 | 19,960.00 | 19,960.00 | 6,974 |
| 2023-12-19 | 19,600.00 | 19,990.00 | 19,600.00 | 19,810.00 | 19,810.00 | 3,519 |
| 2023-12-18 | 19,880.00 | 19,990.00 | 19,650.00 | 19,710.00 | 19,710.00 | 8,231 |
| 2023-12-15 | 19,990.00 | 20,500.00 | 19,700.00 | 19,860.00 | 19,860.00 | 10,875 |
| 2023-12-14 | 19,990.00 | 20,500.00 | 19,970.00 | 20,200.00 | 20,200.00 | 5,142 |
| 2023-12-13 | 19,990.00 | 20,500.00 | 19,960.00 | 19,990.00 | 19,990.00 | 1,529 |
| 2023-12-12 | 19,950.00 | 20,250.00 | 19,950.00 | 19,990.00 | 19,990.00 | 2,408 |
| 2023-12-11 | 20,000.00 | 20,200.00 | 19,830.00 | 19,940.00 | 19,940.00 | 7,871 |
| 2023-12-08 | 19,750.00 | 19,980.00 | 19,750.00 | 19,760.00 | 19,760.00 | 6,051 |
| 2023-12-07 | 19,480.00 | 19,980.00 | 19,480.00 | 19,720.00 | 19,720.00 | 1,605 |
| 2023-12-06 | 19,310.00 | 19,650.00 | 19,310.00 | 19,650.00 | 19,650.00 | 1,374 |
| 2023-12-05 | 19,500.00 | 19,890.00 | 19,400.00 | 19,640.00 | 19,640.00 | 1,324 |
| 2023-12-04 | 19,400.00 | 19,650.00 | 19,050.00 | 19,500.00 | 19,500.00 | 1,301 |
| 2023-12-01 | 19,500.00 | 19,690.00 | 19,060.00 | 19,450.00 | 19,450.00 | 1,399 |
| 2023-11-30 | 19,640.00 | 19,640.00 | 19,060.00 | 19,330.00 | 19,330.00 | 1,774 |
| 2023-11-29 | 19,640.00 | 19,640.00 | 19,180.00 | 19,200.00 | 19,200.00 | 1,150 |
| 2023-11-28 | 19,080.00 | 19,430.00 | 19,080.00 | 19,360.00 | 19,360.00 | 3,183 |
| 2023-11-27 | 19,750.00 | 19,750.00 | 19,200.00 | 19,350.00 | 19,350.00 | 1,300 |
| 2023-11-24 | 19,180.00 | 19,670.00 | 19,180.00 | 19,500.00 | 19,500.00 | 1,678 |
| 2023-11-23 | 19,310.00 | 19,680.00 | 19,310.00 | 19,480.00 | 19,480.00 | 1,193 |
| 2023-11-22 | 19,370.00 | 19,500.00 | 19,040.00 | 19,310.00 | 19,310.00 | 1,183 |
| 2023-11-21 | 19,110.00 | 19,500.00 | 19,030.00 | 19,370.00 | 19,370.00 | 857 |
| 2023-11-20 | 19,680.00 | 19,680.00 | 19,300.00 | 19,300.00 | 19,300.00 | 3,274 |
| 2023-11-17 | 19,260.00 | 19,900.00 | 18,880.00 | 19,590.00 | 19,590.00 | 5,449 |
| 2023-11-16 | 19,080.00 | 19,500.00 | 19,080.00 | 19,460.00 | 19,460.00 | 2,921 |
| 2023-11-15 | 18,890.00 | 19,920.00 | 18,830.00 | 19,400.00 | 19,400.00 | 4,594 |
| 2023-11-14 | 18,500.00 | 19,000.00 | 18,500.00 | 18,710.00 | 18,710.00 | 3,253 |
| 2023-11-13 | 18,870.00 | 18,870.00 | 18,400.00 | 18,830.00 | 18,830.00 | 2,460 |
| 2023-11-10 | 18,450.00 | 18,970.00 | 18,300.00 | 18,870.00 | 18,870.00 | 2,213 |
| 2023-11-09 | 18,480.00 | 18,870.00 | 18,370.00 | 18,850.00 | 18,850.00 | 3,726 |
| 2023-11-08 | 18,800.00 | 18,860.00 | 18,480.00 | 18,480.00 | 18,480.00 | 3,407 |
| 2023-11-07 | 18,880.00 | 18,880.00 | 18,290.00 | 18,840.00 | 18,840.00 | 8,266 |
| 2023-11-06 | 18,320.00 | 18,780.00 | 18,320.00 | 18,760.00 | 18,760.00 | 4,272 |
| 2023-11-03 | 18,230.00 | 18,750.00 | 18,200.00 | 18,290.00 | 18,290.00 | 4,976 |
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.