SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 11,300.00 | 11,420.00 | 10,770.00 | 10,980.00 | 10,980.00 | 9,314 |
| 2026-07-20 | 11,520.00 | 11,520.00 | 11,000.00 | 11,280.00 | 11,280.00 | 4,642 |
| 2026-07-16 | 11,900.00 | 11,900.00 | 11,350.00 | 11,520.00 | 11,520.00 | 3,533 |
| 2026-07-15 | 11,900.00 | 11,910.00 | 11,500.00 | 11,500.00 | 11,500.00 | 7,306 |
| 2026-07-14 | 12,190.00 | 12,190.00 | 11,600.00 | 11,730.00 | 11,730.00 | 5,066 |
| 2026-07-13 | 12,850.00 | 12,850.00 | 11,820.00 | 12,000.00 | 12,000.00 | 7,094 |
| 2026-07-10 | 12,200.00 | 12,880.00 | 12,160.00 | 12,320.00 | 12,320.00 | 5,547 |
| 2026-07-09 | 12,000.00 | 12,200.00 | 11,890.00 | 12,080.00 | 12,080.00 | 4,674 |
| 2026-07-08 | 12,270.00 | 12,380.00 | 11,840.00 | 12,000.00 | 12,000.00 | 4,262 |
| 2026-07-07 | 12,590.00 | 12,590.00 | 11,840.00 | 12,390.00 | 12,390.00 | 9,685 |
| 2026-07-06 | 12,900.00 | 12,900.00 | 12,150.00 | 12,540.00 | 12,540.00 | 6,927 |
| 2026-07-03 | 12,260.00 | 13,000.00 | 11,900.00 | 12,550.00 | 12,550.00 | 9,697 |
| 2026-07-02 | 12,150.00 | 12,920.00 | 11,900.00 | 12,500.00 | 12,500.00 | 18,492 |
| 2026-07-01 | 11,670.00 | 12,180.00 | 11,520.00 | 12,150.00 | 12,150.00 | 5,875 |
| 2026-06-30 | 12,190.00 | 12,190.00 | 11,620.00 | 11,670.00 | 11,670.00 | 14,002 |
| 2026-06-29 | 11,270.00 | 12,200.00 | 10,700.00 | 11,930.00 | 11,930.00 | 7,552 |
| 2026-06-26 | 11,500.00 | 11,500.00 | 10,490.00 | 11,270.00 | 11,270.00 | 9,921 |
| 2026-06-25 | 11,020.00 | 11,390.00 | 11,020.00 | 11,280.00 | 11,280.00 | 4,653 |
| 2026-06-24 | 11,300.00 | 11,400.00 | 10,730.00 | 11,010.00 | 11,010.00 | 8,802 |
| 2026-06-23 | 11,500.00 | 11,500.00 | 10,920.00 | 11,010.00 | 11,010.00 | 9,737 |
| 2026-06-22 | 11,500.00 | 11,500.00 | 11,130.00 | 11,500.00 | 11,500.00 | 5,442 |
| 2026-06-19 | 11,860.00 | 11,860.00 | 11,200.00 | 11,500.00 | 11,500.00 | 8,054 |
| 2026-06-18 | 12,160.00 | 12,270.00 | 11,740.00 | 11,860.00 | 11,860.00 | 7,919 |
| 2026-06-17 | 12,900.00 | 12,900.00 | 12,140.00 | 12,160.00 | 12,160.00 | 4,531 |
| 2026-06-16 | 12,480.00 | 12,900.00 | 12,040.00 | 12,330.00 | 12,330.00 | 8,486 |
| 2026-06-15 | 12,230.00 | 12,880.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,262 |
| 2026-06-12 | 11,440.00 | 12,280.00 | 11,440.00 | 12,140.00 | 12,140.00 | 9,449 |
| 2026-06-11 | 11,420.00 | 11,420.00 | 11,160.00 | 11,410.00 | 11,410.00 | 7,055 |
| 2026-06-10 | 11,600.00 | 11,600.00 | 11,010.00 | 11,220.00 | 11,220.00 | 10,615 |
| 2026-06-09 | 11,900.00 | 11,900.00 | 11,270.00 | 11,350.00 | 11,350.00 | 6,979 |
| 2026-06-08 | 11,600.00 | 12,190.00 | 11,350.00 | 11,430.00 | 11,430.00 | 8,609 |
| 2026-06-05 | 12,310.00 | 12,540.00 | 11,600.00 | 12,010.00 | 12,010.00 | 8,540 |
| 2026-06-04 | 12,600.00 | 12,600.00 | 11,960.00 | 12,260.00 | 12,260.00 | 3,239 |
| 2026-06-02 | 12,790.00 | 12,790.00 | 11,880.00 | 12,340.00 | 12,340.00 | 30,196 |
| 2026-06-01 | 13,500.00 | 13,500.00 | 12,300.00 | 12,590.00 | 12,590.00 | 15,388 |
| 2026-05-29 | 13,980.00 | 13,990.00 | 13,010.00 | 13,440.00 | 13,440.00 | 16,101 |
| 2026-05-28 | 13,130.00 | 13,580.00 | 12,760.00 | 13,350.00 | 13,350.00 | 9,749 |
| 2026-05-27 | 13,720.00 | 13,720.00 | 13,130.00 | 13,130.00 | 13,130.00 | 9,624 |
| 2026-05-26 | 14,700.00 | 14,780.00 | 13,520.00 | 13,720.00 | 13,720.00 | 13,160 |
| 2026-05-22 | 13,800.00 | 14,630.00 | 13,800.00 | 14,160.00 | 14,160.00 | 5,158 |
| 2026-05-21 | 14,100.00 | 14,370.00 | 13,800.00 | 13,800.00 | 13,800.00 | 10,065 |
| 2026-05-20 | 13,830.00 | 14,090.00 | 13,560.00 | 13,590.00 | 13,590.00 | 10,775 |
| 2026-05-19 | 14,480.00 | 14,550.00 | 14,000.00 | 14,090.00 | 14,090.00 | 5,768 |
| 2026-05-18 | 15,390.00 | 15,390.00 | 14,270.00 | 14,480.00 | 14,480.00 | 8,021 |
| 2026-05-15 | 15,350.00 | 15,590.00 | 14,770.00 | 14,900.00 | 14,900.00 | 17,844 |
| 2026-05-14 | 15,700.00 | 15,700.00 | 15,000.00 | 15,350.00 | 15,350.00 | 10,541 |
| 2026-05-13 | 15,780.00 | 15,780.00 | 15,100.00 | 15,450.00 | 15,450.00 | 9,035 |
| 2026-05-12 | 15,840.00 | 15,840.00 | 15,000.00 | 15,380.00 | 15,380.00 | 12,802 |
| 2026-05-11 | 16,460.00 | 16,460.00 | 15,850.00 | 15,870.00 | 15,870.00 | 12,840 |
| 2026-05-08 | 16,950.00 | 16,960.00 | 16,230.00 | 16,460.00 | 16,460.00 | 15,219 |
| 2026-05-07 | 16,540.00 | 17,240.00 | 16,540.00 | 17,080.00 | 17,080.00 | 12,353 |
| 2026-05-06 | 17,700.00 | 17,700.00 | 16,440.00 | 16,540.00 | 16,540.00 | 12,485 |
| 2026-05-04 | 17,640.00 | 18,000.00 | 17,200.00 | 17,220.00 | 17,220.00 | 13,992 |
| 2026-04-30 | 17,870.00 | 18,090.00 | 17,570.00 | 17,640.00 | 17,640.00 | 12,177 |
| 2026-04-29 | 17,800.00 | 17,890.00 | 17,550.00 | 17,810.00 | 17,810.00 | 10,159 |
| 2026-04-28 | 17,890.00 | 17,900.00 | 17,410.00 | 17,610.00 | 17,610.00 | 18,248 |
| 2026-04-27 | 17,860.00 | 18,000.00 | 17,580.00 | 17,640.00 | 17,640.00 | 12,304 |
| 2026-04-24 | 18,200.00 | 18,250.00 | 17,610.00 | 18,000.00 | 18,000.00 | 11,679 |
| 2026-04-23 | 18,280.00 | 18,570.00 | 17,500.00 | 18,000.00 | 18,000.00 | 12,823 |
| 2026-04-22 | 18,120.00 | 18,280.00 | 17,620.00 | 18,070.00 | 18,070.00 | 7,171 |
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.