SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 13,460.00 | 13,580.00 | 13,450.00 | 13,490.00 | 13,490.00 | 2,600 |
| 2025-10-24 | 13,420.00 | 13,800.00 | 13,380.00 | 13,460.00 | 13,460.00 | 1,705 |
| 2025-10-23 | 13,520.00 | 13,520.00 | 13,310.00 | 13,420.00 | 13,420.00 | 1,994 |
| 2025-10-22 | 13,750.00 | 13,750.00 | 13,390.00 | 13,540.00 | 13,540.00 | 1,613 |
| 2025-10-21 | 13,400.00 | 13,550.00 | 13,340.00 | 13,410.00 | 13,410.00 | 3,893 |
| 2025-10-20 | 13,400.00 | 13,780.00 | 13,400.00 | 13,480.00 | 13,480.00 | 585 |
| 2025-10-17 | 13,650.00 | 13,700.00 | 13,440.00 | 13,450.00 | 13,450.00 | 4,895 |
| 2025-10-16 | 13,780.00 | 13,780.00 | 13,620.00 | 13,730.00 | 13,730.00 | 2,990 |
| 2025-10-15 | 13,770.00 | 13,770.00 | 13,630.00 | 13,750.00 | 13,750.00 | 1,939 |
| 2025-10-14 | 13,560.00 | 13,770.00 | 13,450.00 | 13,770.00 | 13,770.00 | 1,869 |
| 2025-10-13 | 14,000.00 | 14,000.00 | 13,560.00 | 13,560.00 | 13,560.00 | 5,653 |
| 2025-10-10 | 14,360.00 | 14,360.00 | 13,900.00 | 14,000.00 | 14,000.00 | 6,401 |
| 2025-10-02 | 14,700.00 | 14,700.00 | 14,200.00 | 14,360.00 | 14,360.00 | 687 |
| 2025-10-01 | 14,350.00 | 14,350.00 | 14,150.00 | 14,210.00 | 14,210.00 | 1,419 |
| 2025-09-30 | 14,510.00 | 14,530.00 | 14,200.00 | 14,340.00 | 14,340.00 | 2,127 |
| 2025-09-29 | 14,550.00 | 14,550.00 | 14,110.00 | 14,280.00 | 14,280.00 | 1,365 |
| 2025-09-26 | 14,260.00 | 14,480.00 | 14,250.00 | 14,330.00 | 14,330.00 | 849 |
| 2025-09-25 | 14,490.00 | 14,490.00 | 14,340.00 | 14,390.00 | 14,390.00 | 4,196 |
| 2025-09-24 | 14,470.00 | 14,700.00 | 14,010.00 | 14,490.00 | 14,490.00 | 7,261 |
| 2025-09-23 | 14,880.00 | 14,880.00 | 14,000.00 | 14,500.00 | 14,500.00 | 7,030 |
| 2025-09-22 | 14,850.00 | 15,000.00 | 14,780.00 | 14,790.00 | 14,790.00 | 966 |
| 2025-09-19 | 14,640.00 | 14,950.00 | 14,620.00 | 14,850.00 | 14,850.00 | 1,381 |
| 2025-09-18 | 14,410.00 | 14,630.00 | 14,410.00 | 14,610.00 | 14,610.00 | 1,686 |
| 2025-09-17 | 14,510.00 | 14,700.00 | 14,490.00 | 14,570.00 | 14,570.00 | 6,862 |
| 2025-09-16 | 14,540.00 | 14,540.00 | 14,480.00 | 14,520.00 | 14,520.00 | 3,691 |
| 2025-09-15 | 14,700.00 | 14,700.00 | 14,480.00 | 14,540.00 | 14,540.00 | 4,087 |
| 2025-09-12 | 14,580.00 | 14,690.00 | 14,300.00 | 14,500.00 | 14,500.00 | 10,529 |
| 2025-09-11 | 15,000.00 | 15,000.00 | 14,460.00 | 14,470.00 | 14,470.00 | 7,125 |
| 2025-09-10 | 14,950.00 | 15,140.00 | 14,750.00 | 14,760.00 | 14,760.00 | 5,112 |
| 2025-09-09 | 15,150.00 | 15,160.00 | 14,880.00 | 14,940.00 | 14,940.00 | 1,734 |
| 2025-09-08 | 15,250.00 | 15,340.00 | 14,970.00 | 15,010.00 | 15,010.00 | 2,310 |
| 2025-09-05 | 15,250.00 | 15,250.00 | 14,900.00 | 15,070.00 | 15,070.00 | 4,988 |
| 2025-09-04 | 15,200.00 | 15,200.00 | 15,040.00 | 15,110.00 | 15,110.00 | 885 |
| 2025-09-03 | 15,120.00 | 15,150.00 | 15,040.00 | 15,110.00 | 15,110.00 | 1,414 |
| 2025-09-02 | 15,010.00 | 15,230.00 | 14,950.00 | 15,180.00 | 15,180.00 | 2,609 |
| 2025-09-01 | 15,900.00 | 15,900.00 | 15,250.00 | 15,310.00 | 15,310.00 | 1,749 |
| 2025-08-29 | 15,630.00 | 15,780.00 | 15,480.00 | 15,540.00 | 15,540.00 | 1,467 |
| 2025-08-28 | 15,300.00 | 15,800.00 | 15,290.00 | 15,800.00 | 15,800.00 | 507 |
| 2025-08-27 | 15,270.00 | 15,300.00 | 15,160.00 | 15,300.00 | 15,300.00 | 2,159 |
| 2025-08-26 | 15,800.00 | 15,800.00 | 14,810.00 | 15,270.00 | 15,270.00 | 7,209 |
| 2025-08-25 | 15,850.00 | 15,850.00 | 15,680.00 | 15,680.00 | 15,680.00 | 789 |
| 2025-08-22 | 15,560.00 | 15,650.00 | 15,470.00 | 15,600.00 | 15,600.00 | 3,734 |
| 2025-08-21 | 15,260.00 | 15,740.00 | 15,260.00 | 15,560.00 | 15,560.00 | 3,007 |
| 2025-08-20 | 15,560.00 | 15,560.00 | 15,260.00 | 15,260.00 | 15,260.00 | 3,179 |
| 2025-08-19 | 15,570.00 | 15,740.00 | 15,550.00 | 15,560.00 | 15,560.00 | 817 |
| 2025-08-18 | 15,970.00 | 16,000.00 | 15,570.00 | 15,570.00 | 15,570.00 | 6,525 |
| 2025-08-14 | 16,020.00 | 16,240.00 | 15,830.00 | 15,900.00 | 15,900.00 | 2,994 |
| 2025-08-13 | 16,000.00 | 16,250.00 | 15,680.00 | 15,950.00 | 15,950.00 | 4,708 |
| 2025-08-12 | 15,900.00 | 16,400.00 | 15,580.00 | 15,910.00 | 15,910.00 | 1,747 |
| 2025-08-11 | 15,520.00 | 15,960.00 | 15,210.00 | 15,900.00 | 15,900.00 | 6,371 |
| 2025-08-08 | 15,530.00 | 15,550.00 | 15,420.00 | 15,530.00 | 15,530.00 | 1,635 |
| 2025-08-07 | 15,500.00 | 15,550.00 | 15,210.00 | 15,530.00 | 15,530.00 | 3,971 |
| 2025-08-06 | 15,490.00 | 15,700.00 | 15,250.00 | 15,530.00 | 15,530.00 | 3,637 |
| 2025-08-05 | 15,200.00 | 15,650.00 | 15,200.00 | 15,490.00 | 15,490.00 | 9,551 |
| 2025-08-04 | 15,020.00 | 15,450.00 | 14,990.00 | 15,090.00 | 15,090.00 | 5,161 |
| 2025-08-01 | 15,400.00 | 15,520.00 | 15,100.00 | 15,280.00 | 15,280.00 | 4,157 |
| 2025-07-31 | 16,650.00 | 17,390.00 | 15,230.00 | 15,550.00 | 15,550.00 | 76,425 |
| 2025-07-30 | 15,160.00 | 15,750.00 | 15,150.00 | 15,430.00 | 15,430.00 | 9,176 |
| 2025-07-29 | 15,590.00 | 15,590.00 | 15,120.00 | 15,180.00 | 15,180.00 | 4,788 |
| 2025-07-28 | 16,000.00 | 16,000.00 | 15,380.00 | 15,400.00 | 15,400.00 | 3,832 |
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.