SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 15,940.00 | 15,970.00 | 15,740.00 | 15,910.00 | 15,910.00 | 3,550 |
| 2025-07-24 | 16,000.00 | 16,000.00 | 15,900.00 | 15,940.00 | 15,940.00 | 1,844 |
| 2025-07-23 | 16,120.00 | 16,120.00 | 15,900.00 | 16,000.00 | 16,000.00 | 5,645 |
| 2025-07-22 | 16,350.00 | 16,350.00 | 16,000.00 | 16,120.00 | 16,120.00 | 9,684 |
| 2025-07-21 | 16,440.00 | 16,620.00 | 16,270.00 | 16,350.00 | 16,350.00 | 11,254 |
| 2025-07-18 | 16,620.00 | 16,710.00 | 16,350.00 | 16,570.00 | 16,570.00 | 3,719 |
| 2025-07-17 | 16,480.00 | 16,610.00 | 16,480.00 | 16,580.00 | 16,580.00 | 971 |
| 2025-07-16 | 16,600.00 | 16,850.00 | 16,370.00 | 16,610.00 | 16,610.00 | 6,436 |
| 2025-07-15 | 16,960.00 | 16,960.00 | 16,620.00 | 16,860.00 | 16,860.00 | 1,878 |
| 2025-07-14 | 16,950.00 | 16,990.00 | 16,600.00 | 16,850.00 | 16,850.00 | 2,723 |
| 2025-07-11 | 16,730.00 | 16,950.00 | 16,730.00 | 16,820.00 | 16,820.00 | 2,681 |
| 2025-07-10 | 16,940.00 | 16,950.00 | 16,390.00 | 16,840.00 | 16,840.00 | 5,898 |
| 2025-07-09 | 16,850.00 | 16,930.00 | 16,620.00 | 16,740.00 | 16,740.00 | 2,786 |
| 2025-07-08 | 16,740.00 | 16,750.00 | 16,610.00 | 16,680.00 | 16,680.00 | 1,631 |
| 2025-07-07 | 16,380.00 | 16,740.00 | 16,230.00 | 16,740.00 | 16,740.00 | 3,927 |
| 2025-07-04 | 16,720.00 | 16,720.00 | 16,210.00 | 16,380.00 | 16,380.00 | 3,713 |
| 2025-07-03 | 16,650.00 | 16,850.00 | 16,560.00 | 16,720.00 | 16,720.00 | 2,690 |
| 2025-07-02 | 16,810.00 | 16,930.00 | 16,170.00 | 16,510.00 | 16,510.00 | 7,589 |
| 2025-07-01 | 16,750.00 | 16,950.00 | 16,090.00 | 16,490.00 | 16,490.00 | 4,252 |
| 2025-06-30 | 16,600.00 | 16,840.00 | 16,430.00 | 16,480.00 | 16,480.00 | 2,746 |
| 2025-06-27 | 16,750.00 | 17,000.00 | 16,570.00 | 16,600.00 | 16,600.00 | 2,483 |
| 2025-06-26 | 16,790.00 | 16,840.00 | 16,430.00 | 16,550.00 | 16,550.00 | 3,431 |
| 2025-06-25 | 16,990.00 | 17,000.00 | 16,340.00 | 16,740.00 | 16,740.00 | 3,657 |
| 2025-06-24 | 16,600.00 | 16,930.00 | 16,590.00 | 16,590.00 | 16,590.00 | 4,316 |
| 2025-06-23 | 16,790.00 | 16,850.00 | 16,450.00 | 16,600.00 | 16,600.00 | 2,716 |
| 2025-06-20 | 16,550.00 | 16,790.00 | 16,230.00 | 16,790.00 | 16,790.00 | 5,772 |
| 2025-06-19 | 16,650.00 | 17,000.00 | 16,230.00 | 16,550.00 | 16,550.00 | 5,229 |
| 2025-06-18 | 16,430.00 | 16,600.00 | 16,260.00 | 16,470.00 | 16,470.00 | 4,244 |
| 2025-06-17 | 16,870.00 | 17,000.00 | 15,800.00 | 16,470.00 | 16,470.00 | 11,446 |
| 2025-06-16 | 16,790.00 | 17,400.00 | 16,410.00 | 16,870.00 | 16,870.00 | 8,852 |
| 2025-06-13 | 17,340.00 | 17,350.00 | 16,800.00 | 16,800.00 | 16,800.00 | 9,242 |
| 2025-06-12 | 17,690.00 | 17,690.00 | 17,140.00 | 17,300.00 | 17,300.00 | 5,970 |
| 2025-06-11 | 17,340.00 | 17,540.00 | 17,300.00 | 17,460.00 | 17,460.00 | 2,987 |
| 2025-06-10 | 16,950.00 | 17,350.00 | 16,940.00 | 17,350.00 | 17,350.00 | 8,965 |
| 2025-06-09 | 16,940.00 | 16,940.00 | 16,730.00 | 16,900.00 | 16,900.00 | 7,803 |
| 2025-06-05 | 16,270.00 | 16,830.00 | 16,160.00 | 16,690.00 | 16,690.00 | 10,590 |
| 2025-06-04 | 16,390.00 | 16,410.00 | 16,000.00 | 16,390.00 | 16,390.00 | 4,428 |
| 2025-06-02 | 16,350.00 | 16,390.00 | 15,760.00 | 16,380.00 | 16,380.00 | 6,665 |
| 2025-05-30 | 16,390.00 | 16,390.00 | 16,110.00 | 16,310.00 | 16,310.00 | 5,989 |
| 2025-05-29 | 16,250.00 | 16,370.00 | 16,130.00 | 16,280.00 | 16,280.00 | 2,330 |
| 2025-05-28 | 15,520.00 | 16,150.00 | 15,500.00 | 16,130.00 | 16,130.00 | 9,967 |
| 2025-05-27 | 15,870.00 | 16,000.00 | 15,330.00 | 15,520.00 | 15,520.00 | 10,350 |
| 2025-05-26 | 16,550.00 | 16,660.00 | 15,450.00 | 15,620.00 | 15,620.00 | 28,144 |
| 2025-05-23 | 17,450.00 | 17,450.00 | 16,160.00 | 16,760.00 | 16,760.00 | 5,375 |
| 2025-05-22 | 17,090.00 | 17,200.00 | 17,010.00 | 17,130.00 | 17,130.00 | 3,149 |
| 2025-05-21 | 16,910.00 | 17,130.00 | 16,900.00 | 17,090.00 | 17,090.00 | 4,121 |
| 2025-05-20 | 16,640.00 | 17,100.00 | 16,640.00 | 16,910.00 | 16,910.00 | 2,374 |
| 2025-05-19 | 16,920.00 | 16,920.00 | 16,350.00 | 16,630.00 | 16,630.00 | 4,487 |
| 2025-05-16 | 16,950.00 | 16,950.00 | 16,600.00 | 16,780.00 | 16,780.00 | 4,815 |
| 2025-05-15 | 16,220.00 | 16,490.00 | 16,100.00 | 16,360.00 | 16,360.00 | 7,944 |
| 2025-05-14 | 16,210.00 | 16,390.00 | 16,080.00 | 16,200.00 | 16,200.00 | 5,078 |
| 2025-05-13 | 15,930.00 | 16,190.00 | 15,930.00 | 16,080.00 | 16,080.00 | 6,566 |
| 2025-05-12 | 15,840.00 | 15,990.00 | 15,520.00 | 15,930.00 | 15,930.00 | 8,385 |
| 2025-05-09 | 15,680.00 | 16,010.00 | 15,680.00 | 15,840.00 | 15,840.00 | 1,258 |
| 2025-05-08 | 15,890.00 | 16,020.00 | 15,360.00 | 15,840.00 | 15,840.00 | 2,275 |
| 2025-05-07 | 15,910.00 | 15,910.00 | 15,780.00 | 15,840.00 | 15,840.00 | 1,718 |
| 2025-05-02 | 15,400.00 | 15,900.00 | 15,400.00 | 15,830.00 | 15,830.00 | 4,910 |
| 2025-04-30 | 15,710.00 | 15,710.00 | 15,250.00 | 15,700.00 | 15,700.00 | 3,159 |
| 2025-04-29 | 15,800.00 | 16,000.00 | 15,640.00 | 15,710.00 | 15,710.00 | 3,231 |
| 2025-04-28 | 15,790.00 | 15,940.00 | 15,600.00 | 15,650.00 | 15,650.00 | 3,084 |
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.