SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 24,100.00 | 24,500.00 | 24,100.00 | 24,250.00 | 24,250.00 | 2,905 |
| 2023-05-08 | 24,000.00 | 24,200.00 | 23,800.00 | 24,200.00 | 24,200.00 | 5,213 |
| 2023-05-04 | 23,550.00 | 24,000.00 | 23,400.00 | 23,600.00 | 23,600.00 | 7,209 |
| 2023-05-03 | 23,650.00 | 23,750.00 | 23,500.00 | 23,750.00 | 23,750.00 | 3,083 |
| 2023-05-02 | 23,600.00 | 23,750.00 | 23,550.00 | 23,650.00 | 23,650.00 | 4,753 |
| 2023-04-28 | 23,850.00 | 24,100.00 | 23,550.00 | 23,600.00 | 23,600.00 | 5,682 |
| 2023-04-27 | 24,100.00 | 24,100.00 | 23,650.00 | 23,800.00 | 23,800.00 | 5,680 |
| 2023-04-26 | 24,050.00 | 24,350.00 | 23,900.00 | 23,900.00 | 23,900.00 | 5,137 |
| 2023-04-25 | 24,600.00 | 24,600.00 | 24,150.00 | 24,250.00 | 24,250.00 | 3,933 |
| 2023-04-24 | 25,150.00 | 25,150.00 | 24,550.00 | 24,600.00 | 24,600.00 | 4,706 |
| 2023-04-21 | 24,700.00 | 25,900.00 | 24,300.00 | 25,150.00 | 25,150.00 | 12,129 |
| 2023-04-20 | 25,050.00 | 25,050.00 | 24,550.00 | 24,650.00 | 24,650.00 | 6,160 |
| 2023-04-19 | 25,400.00 | 25,400.00 | 24,900.00 | 25,050.00 | 25,050.00 | 5,629 |
| 2023-04-18 | 24,850.00 | 25,500.00 | 24,600.00 | 25,000.00 | 25,000.00 | 8,707 |
| 2023-04-17 | 24,950.00 | 25,050.00 | 24,600.00 | 24,900.00 | 24,900.00 | 6,053 |
| 2023-04-14 | 24,100.00 | 26,500.00 | 23,900.00 | 24,950.00 | 24,950.00 | 44,062 |
| 2023-04-13 | 23,800.00 | 23,950.00 | 23,650.00 | 23,900.00 | 23,900.00 | 4,487 |
| 2023-04-12 | 23,700.00 | 24,100.00 | 23,700.00 | 23,800.00 | 23,800.00 | 10,634 |
| 2023-04-11 | 23,900.00 | 24,850.00 | 23,650.00 | 23,900.00 | 23,900.00 | 12,879 |
| 2023-04-10 | 24,850.00 | 24,850.00 | 23,900.00 | 23,900.00 | 23,900.00 | 14,391 |
| 2023-04-07 | 24,800.00 | 25,300.00 | 24,700.00 | 24,850.00 | 24,850.00 | 22,748 |
| 2023-04-06 | 26,150.00 | 26,200.00 | 25,300.00 | 25,300.00 | 25,300.00 | 4,773 |
| 2023-04-05 | 26,000.00 | 26,650.00 | 25,700.00 | 26,050.00 | 26,050.00 | 8,454 |
| 2023-04-04 | 26,350.00 | 26,450.00 | 25,950.00 | 26,000.00 | 26,000.00 | 5,245 |
| 2023-04-03 | 25,750.00 | 27,300.00 | 25,150.00 | 26,350.00 | 26,350.00 | 7,768 |
| 2023-03-31 | 26,000.00 | 26,250.00 | 25,500.00 | 25,750.00 | 25,750.00 | 5,070 |
| 2023-03-30 | 26,100.00 | 26,350.00 | 25,650.00 | 26,000.00 | 26,000.00 | 4,056 |
| 2023-03-29 | 25,350.00 | 26,250.00 | 25,100.00 | 26,000.00 | 26,000.00 | 5,135 |
| 2023-03-28 | 24,900.00 | 25,350.00 | 24,750.00 | 25,350.00 | 25,350.00 | 3,796 |
| 2023-03-27 | 25,750.00 | 26,000.00 | 24,800.00 | 24,900.00 | 24,900.00 | 8,819 |
| 2023-03-24 | 26,250.00 | 26,500.00 | 25,750.00 | 25,750.00 | 25,750.00 | 5,958 |
| 2023-03-23 | 27,000.00 | 27,000.00 | 26,150.00 | 26,250.00 | 26,250.00 | 6,108 |
| 2023-03-22 | 27,150.00 | 27,250.00 | 26,700.00 | 27,000.00 | 27,000.00 | 1,431 |
| 2023-03-21 | 27,100.00 | 27,300.00 | 26,900.00 | 27,000.00 | 27,000.00 | 2,057 |
| 2023-03-20 | 27,300.00 | 27,900.00 | 26,750.00 | 27,100.00 | 27,100.00 | 4,186 |
| 2023-03-17 | 26,700.00 | 27,850.00 | 26,700.00 | 27,450.00 | 27,450.00 | 4,948 |
| 2023-03-16 | 26,750.00 | 26,750.00 | 26,000.00 | 26,450.00 | 26,450.00 | 5,978 |
| 2023-03-15 | 26,800.00 | 27,150.00 | 26,700.00 | 26,700.00 | 26,700.00 | 3,961 |
| 2023-03-14 | 27,700.00 | 27,700.00 | 26,350.00 | 27,000.00 | 27,000.00 | 7,935 |
| 2023-03-13 | 27,650.00 | 28,050.00 | 27,300.00 | 27,700.00 | 27,700.00 | 6,624 |
| 2023-03-10 | 29,000.00 | 29,300.00 | 28,300.00 | 28,550.00 | 28,550.00 | 7,276 |
| 2023-03-09 | 28,950.00 | 29,300.00 | 28,750.00 | 29,300.00 | 29,300.00 | 1,747 |
| 2023-03-08 | 28,950.00 | 29,300.00 | 28,750.00 | 28,950.00 | 28,950.00 | 3,936 |
| 2023-03-07 | 28,750.00 | 29,550.00 | 28,750.00 | 29,000.00 | 29,000.00 | 8,369 |
| 2023-03-06 | 29,600.00 | 30,000.00 | 29,300.00 | 29,500.00 | 29,500.00 | 3,723 |
| 2023-03-03 | 29,650.00 | 30,000.00 | 29,400.00 | 29,550.00 | 29,550.00 | 3,186 |
| 2023-03-02 | 29,600.00 | 29,650.00 | 29,250.00 | 29,550.00 | 29,550.00 | 4,102 |
| 2023-02-28 | 29,100.00 | 29,850.00 | 29,000.00 | 29,550.00 | 29,550.00 | 3,320 |
| 2023-02-27 | 29,100.00 | 29,250.00 | 28,600.00 | 29,250.00 | 29,250.00 | 4,282 |
| 2023-02-24 | 29,250.00 | 29,650.00 | 28,900.00 | 29,150.00 | 29,150.00 | 2,071 |
| 2023-02-23 | 29,450.00 | 29,600.00 | 29,000.00 | 29,250.00 | 29,250.00 | 3,137 |
| 2023-02-22 | 29,550.00 | 29,700.00 | 29,150.00 | 29,700.00 | 29,700.00 | 2,203 |
| 2023-02-21 | 29,350.00 | 29,950.00 | 29,050.00 | 29,700.00 | 29,700.00 | 3,398 |
| 2023-02-20 | 29,450.00 | 29,500.00 | 28,900.00 | 29,200.00 | 29,200.00 | 2,284 |
| 2023-02-17 | 29,150.00 | 30,000.00 | 29,000.00 | 29,450.00 | 29,450.00 | 2,369 |
| 2023-02-16 | 28,700.00 | 29,150.00 | 28,700.00 | 29,150.00 | 29,150.00 | 2,243 |
| 2023-02-15 | 29,500.00 | 29,700.00 | 28,800.00 | 28,950.00 | 28,950.00 | 7,973 |
| 2023-02-14 | 29,650.00 | 29,850.00 | 29,550.00 | 29,800.00 | 29,800.00 | 2,458 |
| 2023-02-13 | 29,950.00 | 30,100.00 | 29,600.00 | 30,000.00 | 30,000.00 | 4,118 |
| 2023-02-10 | 30,450.00 | 30,450.00 | 29,850.00 | 30,350.00 | 30,350.00 | 3,423 |
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.