SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 18,230.00 | 18,750.00 | 18,200.00 | 18,290.00 | 18,290.00 | 4,976 |
| 2023-11-02 | 18,150.00 | 18,350.00 | 18,100.00 | 18,150.00 | 18,150.00 | 5,165 |
| 2023-11-01 | 18,180.00 | 18,700.00 | 17,980.00 | 18,150.00 | 18,150.00 | 8,620 |
| 2023-10-31 | 18,300.00 | 18,410.00 | 17,910.00 | 18,360.00 | 18,360.00 | 6,020 |
| 2023-10-30 | 18,100.00 | 18,430.00 | 17,690.00 | 18,380.00 | 18,380.00 | 9,297 |
| 2023-10-27 | 17,820.00 | 18,210.00 | 17,620.00 | 17,810.00 | 17,810.00 | 7,733 |
| 2023-10-26 | 17,770.00 | 19,500.00 | 17,510.00 | 17,820.00 | 17,820.00 | 33,599 |
| 2023-10-25 | 17,710.00 | 18,210.00 | 17,640.00 | 17,730.00 | 17,730.00 | 13,848 |
| 2023-10-24 | 18,000.00 | 21,400.00 | 17,300.00 | 17,710.00 | 17,710.00 | 183,804 |
| 2023-10-23 | 17,700.00 | 18,000.00 | 17,310.00 | 17,770.00 | 17,770.00 | 10,174 |
| 2023-10-20 | 17,660.00 | 23,150.00 | 17,660.00 | 17,710.00 | 17,710.00 | 189,598 |
| 2023-10-19 | 18,320.00 | 18,330.00 | 17,830.00 | 17,830.00 | 17,830.00 | 2,455 |
| 2023-10-18 | 18,510.00 | 18,550.00 | 18,210.00 | 18,210.00 | 18,210.00 | 4,585 |
| 2023-10-17 | 18,500.00 | 18,790.00 | 18,390.00 | 18,500.00 | 18,500.00 | 1,971 |
| 2023-10-16 | 18,860.00 | 19,090.00 | 18,310.00 | 18,490.00 | 18,490.00 | 2,340 |
| 2023-10-13 | 18,810.00 | 19,060.00 | 18,810.00 | 18,840.00 | 18,840.00 | 1,177 |
| 2023-10-12 | 18,660.00 | 19,040.00 | 18,660.00 | 18,990.00 | 18,990.00 | 4,021 |
| 2023-10-11 | 18,900.00 | 19,300.00 | 18,850.00 | 18,850.00 | 18,850.00 | 5,265 |
| 2023-10-10 | 18,500.00 | 19,390.00 | 18,500.00 | 19,170.00 | 19,170.00 | 1,169 |
| 2023-10-06 | 18,350.00 | 19,180.00 | 18,350.00 | 18,790.00 | 18,790.00 | 3,436 |
| 2023-10-05 | 19,680.00 | 19,680.00 | 18,880.00 | 18,910.00 | 18,910.00 | 4,635 |
| 2023-10-04 | 20,000.00 | 20,000.00 | 19,450.00 | 19,690.00 | 19,690.00 | 3,870 |
| 2023-09-27 | 19,650.00 | 20,150.00 | 19,650.00 | 20,150.00 | 20,150.00 | 3,576 |
| 2023-09-26 | 20,200.00 | 20,200.00 | 19,950.00 | 20,150.00 | 20,150.00 | 2,998 |
| 2023-09-25 | 20,600.00 | 20,650.00 | 20,100.00 | 20,200.00 | 20,200.00 | 5,732 |
| 2023-09-22 | 20,550.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,850.00 | 2,064 |
| 2023-09-21 | 20,750.00 | 20,900.00 | 20,600.00 | 20,750.00 | 20,750.00 | 3,250 |
| 2023-09-20 | 20,800.00 | 21,050.00 | 20,800.00 | 20,900.00 | 20,900.00 | 2,231 |
| 2023-09-19 | 21,100.00 | 21,100.00 | 20,850.00 | 20,900.00 | 20,900.00 | 2,594 |
| 2023-09-18 | 21,200.00 | 21,350.00 | 20,900.00 | 20,950.00 | 20,950.00 | 2,218 |
| 2023-09-15 | 21,100.00 | 21,250.00 | 20,950.00 | 21,200.00 | 21,200.00 | 1,755 |
| 2023-09-14 | 21,000.00 | 21,200.00 | 20,950.00 | 21,100.00 | 21,100.00 | 2,132 |
| 2023-09-13 | 20,850.00 | 21,100.00 | 20,850.00 | 21,000.00 | 21,000.00 | 2,702 |
| 2023-09-12 | 21,050.00 | 21,450.00 | 20,950.00 | 21,100.00 | 21,100.00 | 5,039 |
| 2023-09-11 | 21,300.00 | 21,300.00 | 20,950.00 | 21,200.00 | 21,200.00 | 3,004 |
| 2023-09-08 | 21,050.00 | 21,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | 3,884 |
| 2023-09-07 | 21,500.00 | 21,500.00 | 21,000.00 | 21,300.00 | 21,300.00 | 1,652 |
| 2023-09-06 | 21,350.00 | 21,600.00 | 21,150.00 | 21,200.00 | 21,200.00 | 4,228 |
| 2023-09-05 | 21,200.00 | 24,850.00 | 21,150.00 | 21,350.00 | 21,350.00 | 27,191 |
| 2023-09-04 | 21,350.00 | 21,350.00 | 21,100.00 | 21,300.00 | 21,300.00 | 2,523 |
| 2023-09-01 | 21,300.00 | 21,400.00 | 21,150.00 | 21,400.00 | 21,400.00 | 907 |
| 2023-08-31 | 21,150.00 | 21,350.00 | 21,150.00 | 21,300.00 | 21,300.00 | 1,384 |
| 2023-08-30 | 21,300.00 | 21,500.00 | 21,100.00 | 21,250.00 | 21,250.00 | 2,874 |
| 2023-08-29 | 21,200.00 | 21,400.00 | 21,100.00 | 21,300.00 | 21,300.00 | 696 |
| 2023-08-28 | 21,000.00 | 21,350.00 | 20,850.00 | 21,200.00 | 21,200.00 | 1,652 |
| 2023-08-25 | 20,950.00 | 21,500.00 | 20,900.00 | 21,150.00 | 21,150.00 | 491 |
| 2023-08-24 | 21,300.00 | 21,400.00 | 20,800.00 | 20,850.00 | 20,850.00 | 3,145 |
| 2023-08-23 | 21,350.00 | 21,350.00 | 21,000.00 | 21,300.00 | 21,300.00 | 1,412 |
| 2023-08-22 | 21,500.00 | 21,800.00 | 21,100.00 | 21,350.00 | 21,350.00 | 4,686 |
| 2023-08-21 | 21,250.00 | 21,800.00 | 20,850.00 | 21,800.00 | 21,800.00 | 2,500 |
| 2023-08-18 | 20,850.00 | 21,600.00 | 20,850.00 | 21,250.00 | 21,250.00 | 2,143 |
| 2023-08-17 | 21,600.00 | 21,800.00 | 20,950.00 | 21,150.00 | 21,150.00 | 5,473 |
| 2023-08-16 | 21,650.00 | 21,900.00 | 21,300.00 | 21,800.00 | 21,800.00 | 2,979 |
| 2023-08-14 | 22,050.00 | 22,200.00 | 21,800.00 | 22,100.00 | 22,100.00 | 911 |
| 2023-08-11 | 22,400.00 | 22,450.00 | 22,050.00 | 22,050.00 | 22,050.00 | 817 |
| 2023-08-10 | 22,400.00 | 22,600.00 | 22,150.00 | 22,400.00 | 22,400.00 | 1,862 |
| 2023-08-09 | 21,650.00 | 22,600.00 | 21,650.00 | 22,400.00 | 22,400.00 | 9,766 |
| 2023-08-08 | 21,650.00 | 21,950.00 | 21,400.00 | 21,700.00 | 21,700.00 | 968 |
| 2023-08-07 | 21,750.00 | 21,750.00 | 21,500.00 | 21,700.00 | 21,700.00 | 1,051 |
| 2023-08-04 | 22,000.00 | 22,100.00 | 21,600.00 | 21,750.00 | 21,750.00 | 2,774 |
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.