SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 15,000.00 | 15,230.00 | 14,660.00 | 15,200.00 | 15,200.00 | 6,795 |
| 2026-01-21 | 15,200.00 | 15,200.00 | 14,330.00 | 15,040.00 | 15,040.00 | 26,191 |
| 2026-01-20 | 15,120.00 | 15,240.00 | 14,870.00 | 15,000.00 | 15,000.00 | 4,471 |
| 2026-01-19 | 15,230.00 | 15,230.00 | 14,870.00 | 14,940.00 | 14,940.00 | 3,212 |
| 2026-01-16 | 15,000.00 | 15,240.00 | 14,800.00 | 15,030.00 | 15,030.00 | 7,937 |
| 2026-01-15 | 14,990.00 | 15,000.00 | 14,720.00 | 14,990.00 | 14,990.00 | 2,712 |
| 2026-01-14 | 14,950.00 | 15,100.00 | 14,700.00 | 14,990.00 | 14,990.00 | 3,471 |
| 2026-01-13 | 14,690.00 | 14,930.00 | 14,670.00 | 14,890.00 | 14,890.00 | 2,086 |
| 2026-01-12 | 14,720.00 | 15,080.00 | 14,300.00 | 14,690.00 | 14,690.00 | 5,428 |
| 2026-01-09 | 14,630.00 | 14,800.00 | 13,850.00 | 14,660.00 | 14,660.00 | 17,832 |
| 2026-01-08 | 14,700.00 | 14,870.00 | 14,300.00 | 14,400.00 | 14,400.00 | 4,602 |
| 2026-01-07 | 14,670.00 | 14,670.00 | 14,470.00 | 14,660.00 | 14,660.00 | 8,465 |
| 2026-01-06 | 14,930.00 | 14,990.00 | 14,540.00 | 14,740.00 | 14,740.00 | 4,914 |
| 2026-01-05 | 14,900.00 | 14,900.00 | 14,630.00 | 14,800.00 | 14,800.00 | 6,923 |
| 2026-01-02 | 15,060.00 | 15,060.00 | 14,600.00 | 14,900.00 | 14,900.00 | 7,837 |
| 2025-12-30 | 14,910.00 | 15,040.00 | 14,730.00 | 14,950.00 | 14,950.00 | 2,995 |
| 2025-12-29 | 14,700.00 | 15,090.00 | 14,700.00 | 14,890.00 | 14,890.00 | 9,677 |
| 2025-12-26 | 15,270.00 | 15,270.00 | 14,800.00 | 15,050.00 | 15,050.00 | 18,558 |
| 2025-12-24 | 15,300.00 | 15,300.00 | 14,920.00 | 15,140.00 | 15,140.00 | 4,814 |
| 2025-12-23 | 15,170.00 | 15,420.00 | 14,930.00 | 15,110.00 | 15,110.00 | 12,135 |
| 2025-12-22 | 15,500.00 | 15,800.00 | 15,020.00 | 15,160.00 | 15,160.00 | 14,410 |
| 2025-12-19 | 15,890.00 | 15,890.00 | 15,050.00 | 15,500.00 | 15,500.00 | 13,730 |
| 2025-12-18 | 15,500.00 | 15,870.00 | 15,440.00 | 15,630.00 | 15,630.00 | 8,097 |
| 2025-12-17 | 15,170.00 | 15,960.00 | 15,120.00 | 15,700.00 | 15,700.00 | 13,897 |
| 2025-12-16 | 15,230.00 | 15,400.00 | 14,870.00 | 15,230.00 | 15,230.00 | 11,765 |
| 2025-12-15 | 15,190.00 | 15,500.00 | 14,630.00 | 15,150.00 | 15,150.00 | 11,251 |
| 2025-12-12 | 15,570.00 | 15,900.00 | 14,500.00 | 15,190.00 | 15,190.00 | 45,504 |
| 2025-12-11 | 15,880.00 | 16,290.00 | 14,830.00 | 15,600.00 | 15,600.00 | 35,250 |
| 2025-12-10 | 15,860.00 | 16,500.00 | 15,290.00 | 15,850.00 | 15,850.00 | 21,729 |
| 2025-12-09 | 16,700.00 | 16,700.00 | 15,800.00 | 15,860.00 | 15,860.00 | 18,982 |
| 2025-12-08 | 15,970.00 | 16,470.00 | 15,720.00 | 16,390.00 | 16,390.00 | 35,228 |
| 2025-12-05 | 15,620.00 | 15,980.00 | 15,620.00 | 15,760.00 | 15,760.00 | 19,019 |
| 2025-12-04 | 15,000.00 | 15,830.00 | 15,000.00 | 15,620.00 | 15,620.00 | 20,090 |
| 2025-12-03 | 14,350.00 | 15,020.00 | 13,700.00 | 15,000.00 | 15,000.00 | 20,059 |
| 2025-12-02 | 14,000.00 | 14,290.00 | 13,950.00 | 14,270.00 | 14,270.00 | 3,541 |
| 2025-12-01 | 14,260.00 | 14,390.00 | 13,700.00 | 14,000.00 | 14,000.00 | 9,650 |
| 2025-11-28 | 13,790.00 | 13,810.00 | 13,590.00 | 13,700.00 | 13,700.00 | 5,351 |
| 2025-11-27 | 13,530.00 | 14,100.00 | 13,530.00 | 13,800.00 | 13,800.00 | 2,072 |
| 2025-11-26 | 13,800.00 | 13,800.00 | 13,180.00 | 13,600.00 | 13,600.00 | 2,858 |
| 2025-11-25 | 13,800.00 | 13,800.00 | 13,380.00 | 13,500.00 | 13,500.00 | 1,050 |
| 2025-11-24 | 13,130.00 | 13,690.00 | 13,110.00 | 13,620.00 | 13,620.00 | 3,771 |
| 2025-11-21 | 13,550.00 | 13,560.00 | 13,210.00 | 13,210.00 | 13,210.00 | 4,165 |
| 2025-11-20 | 13,450.00 | 13,550.00 | 13,290.00 | 13,550.00 | 13,550.00 | 2,271 |
| 2025-11-19 | 13,500.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 1,264 |
| 2025-11-18 | 13,740.00 | 13,740.00 | 13,290.00 | 13,300.00 | 13,300.00 | 3,705 |
| 2025-11-17 | 13,900.00 | 13,900.00 | 13,610.00 | 13,700.00 | 13,700.00 | 1,329 |
| 2025-11-14 | 13,900.00 | 14,090.00 | 13,650.00 | 13,950.00 | 13,950.00 | 6,775 |
| 2025-11-13 | 13,200.00 | 14,110.00 | 13,200.00 | 13,940.00 | 13,940.00 | 12,133 |
| 2025-11-12 | 12,660.00 | 13,200.00 | 12,550.00 | 13,140.00 | 13,140.00 | 4,147 |
| 2025-11-11 | 12,700.00 | 12,830.00 | 12,470.00 | 12,670.00 | 12,670.00 | 3,936 |
| 2025-11-10 | 12,310.00 | 12,900.00 | 12,300.00 | 12,590.00 | 12,590.00 | 3,490 |
| 2025-11-07 | 12,500.00 | 12,590.00 | 12,250.00 | 12,310.00 | 12,310.00 | 1,112 |
| 2025-11-06 | 12,520.00 | 12,520.00 | 12,230.00 | 12,400.00 | 12,400.00 | 2,245 |
| 2025-11-05 | 12,450.00 | 12,450.00 | 12,060.00 | 12,350.00 | 12,350.00 | 2,493 |
| 2025-11-04 | 12,710.00 | 12,710.00 | 12,470.00 | 12,520.00 | 12,520.00 | 4,384 |
| 2025-11-03 | 13,010.00 | 13,010.00 | 12,710.00 | 12,710.00 | 12,710.00 | 4,895 |
| 2025-10-31 | 13,800.00 | 13,800.00 | 12,930.00 | 13,010.00 | 13,010.00 | 5,738 |
| 2025-10-30 | 13,340.00 | 13,380.00 | 13,250.00 | 13,340.00 | 13,340.00 | 4,080 |
| 2025-10-29 | 13,730.00 | 13,730.00 | 13,400.00 | 13,460.00 | 13,460.00 | 4,744 |
| 2025-10-28 | 13,620.00 | 13,620.00 | 13,520.00 | 13,580.00 | 13,580.00 | 1,977 |
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.