SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 16,000.00 | 16,240.00 | 15,550.00 | 15,600.00 | 15,600.00 | 5,956 |
| 2025-04-24 | 15,930.00 | 16,180.00 | 15,880.00 | 16,000.00 | 16,000.00 | 4,859 |
| 2025-04-23 | 16,150.00 | 16,200.00 | 15,800.00 | 15,970.00 | 15,970.00 | 6,897 |
| 2025-04-22 | 15,130.00 | 15,800.00 | 15,110.00 | 15,590.00 | 15,590.00 | 19,880 |
| 2025-04-21 | 15,120.00 | 15,350.00 | 15,050.00 | 15,100.00 | 15,100.00 | 2,319 |
| 2025-04-18 | 14,800.00 | 15,200.00 | 14,750.00 | 15,120.00 | 15,120.00 | 6,811 |
| 2025-04-17 | 14,110.00 | 14,800.00 | 14,110.00 | 14,800.00 | 14,800.00 | 13,017 |
| 2025-04-16 | 14,550.00 | 14,600.00 | 13,700.00 | 13,960.00 | 13,960.00 | 2,289 |
| 2025-04-15 | 14,390.00 | 14,500.00 | 14,340.00 | 14,500.00 | 14,500.00 | 1,774 |
| 2025-04-14 | 14,290.00 | 14,400.00 | 14,290.00 | 14,390.00 | 14,390.00 | 482 |
| 2025-04-11 | 14,130.00 | 14,400.00 | 14,100.00 | 14,130.00 | 14,130.00 | 1,083 |
| 2025-04-10 | 14,250.00 | 14,450.00 | 14,000.00 | 14,090.00 | 14,090.00 | 3,530 |
| 2025-04-09 | 14,000.00 | 14,250.00 | 13,920.00 | 14,000.00 | 14,000.00 | 2,482 |
| 2025-04-08 | 13,990.00 | 14,100.00 | 13,890.00 | 14,000.00 | 14,000.00 | 1,240 |
| 2025-04-07 | 13,230.00 | 14,290.00 | 13,230.00 | 13,910.00 | 13,910.00 | 3,873 |
| 2025-04-04 | 14,360.00 | 14,490.00 | 14,180.00 | 14,350.00 | 14,350.00 | 2,160 |
| 2025-04-03 | 14,480.00 | 14,670.00 | 14,300.00 | 14,470.00 | 14,470.00 | 1,651 |
| 2025-04-02 | 14,590.00 | 14,630.00 | 14,440.00 | 14,480.00 | 14,480.00 | 2,277 |
| 2025-04-01 | 14,310.00 | 14,590.00 | 14,310.00 | 14,560.00 | 14,560.00 | 1,065 |
| 2025-03-31 | 14,450.00 | 14,600.00 | 14,300.00 | 14,350.00 | 14,350.00 | 1,982 |
| 2025-03-28 | 14,700.00 | 14,720.00 | 13,900.00 | 14,710.00 | 14,710.00 | 2,354 |
| 2025-03-27 | 14,630.00 | 14,850.00 | 14,500.00 | 14,810.00 | 14,810.00 | 2,509 |
| 2025-03-26 | 14,590.00 | 14,800.00 | 14,530.00 | 14,800.00 | 14,800.00 | 4,295 |
| 2025-03-25 | 14,600.00 | 14,650.00 | 14,040.00 | 14,600.00 | 14,600.00 | 2,991 |
| 2025-03-24 | 14,300.00 | 14,390.00 | 14,160.00 | 14,330.00 | 14,330.00 | 2,781 |
| 2025-03-21 | 14,150.00 | 14,350.00 | 13,950.00 | 14,300.00 | 14,300.00 | 1,131 |
| 2025-03-20 | 14,180.00 | 14,400.00 | 14,180.00 | 14,260.00 | 14,260.00 | 3,107 |
| 2025-03-19 | 14,100.00 | 14,250.00 | 14,030.00 | 14,220.00 | 14,220.00 | 3,320 |
| 2025-03-18 | 13,870.00 | 14,160.00 | 13,500.00 | 14,030.00 | 14,030.00 | 2,024 |
| 2025-03-17 | 14,060.00 | 14,060.00 | 13,790.00 | 13,870.00 | 13,870.00 | 1,450 |
| 2025-03-14 | 14,140.00 | 14,140.00 | 14,060.00 | 14,130.00 | 14,130.00 | 938 |
| 2025-03-13 | 14,190.00 | 14,190.00 | 14,050.00 | 14,170.00 | 14,170.00 | 731 |
| 2025-03-12 | 14,140.00 | 14,250.00 | 14,100.00 | 14,220.00 | 14,220.00 | 1,601 |
| 2025-03-11 | 14,390.00 | 14,500.00 | 14,010.00 | 14,250.00 | 14,250.00 | 3,336 |
| 2025-03-10 | 14,310.00 | 14,500.00 | 14,290.00 | 14,490.00 | 14,490.00 | 1,928 |
| 2025-03-07 | 14,200.00 | 14,490.00 | 13,920.00 | 14,310.00 | 14,310.00 | 2,696 |
| 2025-03-06 | 13,750.00 | 14,450.00 | 13,700.00 | 14,400.00 | 14,400.00 | 4,069 |
| 2025-03-05 | 13,610.00 | 13,750.00 | 13,520.00 | 13,740.00 | 13,740.00 | 779 |
| 2025-03-04 | 14,050.00 | 14,070.00 | 13,580.00 | 13,610.00 | 13,610.00 | 3,163 |
| 2025-02-28 | 13,980.00 | 14,170.00 | 13,960.00 | 14,070.00 | 14,070.00 | 1,997 |
| 2025-02-27 | 14,110.00 | 14,170.00 | 13,910.00 | 13,980.00 | 13,980.00 | 3,488 |
| 2025-02-26 | 13,880.00 | 14,040.00 | 13,880.00 | 13,920.00 | 13,920.00 | 1,309 |
| 2025-02-25 | 14,100.00 | 14,260.00 | 14,100.00 | 14,160.00 | 14,160.00 | 2,282 |
| 2025-02-24 | 14,250.00 | 14,250.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1,429 |
| 2025-02-21 | 14,180.00 | 14,250.00 | 14,080.00 | 14,230.00 | 14,230.00 | 1,190 |
| 2025-02-20 | 14,000.00 | 14,200.00 | 13,970.00 | 14,190.00 | 14,190.00 | 2,455 |
| 2025-02-19 | 14,150.00 | 14,150.00 | 13,870.00 | 14,130.00 | 14,130.00 | 3,087 |
| 2025-02-18 | 14,070.00 | 14,250.00 | 13,920.00 | 14,090.00 | 14,090.00 | 6,869 |
| 2025-02-17 | 13,840.00 | 14,150.00 | 13,840.00 | 14,070.00 | 14,070.00 | 3,045 |
| 2025-02-14 | 13,970.00 | 14,200.00 | 13,750.00 | 13,920.00 | 13,920.00 | 9,843 |
| 2025-02-13 | 13,640.00 | 14,100.00 | 13,640.00 | 13,970.00 | 13,970.00 | 5,724 |
| 2025-02-12 | 13,530.00 | 13,680.00 | 13,450.00 | 13,680.00 | 13,680.00 | 5,586 |
| 2025-02-11 | 13,400.00 | 13,650.00 | 13,400.00 | 13,600.00 | 13,600.00 | 7,164 |
| 2025-02-10 | 13,600.00 | 13,610.00 | 13,400.00 | 13,400.00 | 13,400.00 | 3,839 |
| 2025-02-07 | 13,700.00 | 13,800.00 | 13,600.00 | 13,610.00 | 13,610.00 | 2,511 |
| 2025-02-06 | 13,340.00 | 13,700.00 | 13,340.00 | 13,620.00 | 13,620.00 | 6,001 |
| 2025-02-05 | 13,190.00 | 13,490.00 | 13,190.00 | 13,340.00 | 13,340.00 | 5,801 |
| 2025-02-04 | 12,870.00 | 13,170.00 | 12,750.00 | 13,170.00 | 13,170.00 | 5,381 |
| 2025-02-03 | 13,150.00 | 13,230.00 | 12,690.00 | 12,870.00 | 12,870.00 | 5,297 |
| 2025-01-31 | 13,010.00 | 13,200.00 | 12,930.00 | 13,150.00 | 13,150.00 | 1,678 |
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.