SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 12,910.00 | 13,000.00 | 12,750.00 | 12,990.00 | 12,990.00 | 2,988 |
| 2025-01-23 | 13,150.00 | 13,150.00 | 12,880.00 | 12,910.00 | 12,910.00 | 1,981 |
| 2025-01-22 | 13,210.00 | 13,270.00 | 13,140.00 | 13,150.00 | 13,150.00 | 1,057 |
| 2025-01-21 | 13,060.00 | 13,200.00 | 12,970.00 | 13,160.00 | 13,160.00 | 1,575 |
| 2025-01-20 | 13,000.00 | 13,060.00 | 12,260.00 | 13,060.00 | 13,060.00 | 4,213 |
| 2025-01-17 | 13,040.00 | 13,250.00 | 13,040.00 | 13,060.00 | 13,060.00 | 951 |
| 2025-01-16 | 13,130.00 | 13,390.00 | 12,730.00 | 13,040.00 | 13,040.00 | 2,341 |
| 2025-01-15 | 13,350.00 | 13,450.00 | 12,640.00 | 13,130.00 | 13,130.00 | 2,187 |
| 2025-01-14 | 13,130.00 | 13,450.00 | 13,130.00 | 13,230.00 | 13,230.00 | 1,262 |
| 2025-01-13 | 13,300.00 | 13,360.00 | 13,130.00 | 13,130.00 | 13,130.00 | 771 |
| 2025-01-10 | 13,150.00 | 13,500.00 | 13,140.00 | 13,380.00 | 13,380.00 | 1,163 |
| 2025-01-09 | 13,130.00 | 13,890.00 | 13,110.00 | 13,150.00 | 13,150.00 | 5,593 |
| 2025-01-08 | 13,450.00 | 13,560.00 | 13,120.00 | 13,130.00 | 13,130.00 | 7,361 |
| 2025-01-07 | 13,410.00 | 13,510.00 | 13,110.00 | 13,450.00 | 13,450.00 | 2,743 |
| 2025-01-06 | 13,280.00 | 13,500.00 | 13,200.00 | 13,450.00 | 13,450.00 | 1,492 |
| 2025-01-03 | 12,980.00 | 13,450.00 | 12,980.00 | 13,280.00 | 13,280.00 | 3,818 |
| 2025-01-02 | 12,700.00 | 12,990.00 | 12,700.00 | 12,970.00 | 12,970.00 | 1,685 |
| 2024-12-30 | 13,200.00 | 13,280.00 | 12,330.00 | 12,700.00 | 12,700.00 | 4,015 |
| 2024-12-27 | 13,600.00 | 13,720.00 | 13,310.00 | 13,310.00 | 13,310.00 | 2,533 |
| 2024-12-26 | 13,610.00 | 13,750.00 | 13,410.00 | 13,710.00 | 13,710.00 | 3,935 |
| 2024-12-24 | 13,370.00 | 13,600.00 | 13,260.00 | 13,520.00 | 13,520.00 | 1,498 |
| 2024-12-23 | 13,060.00 | 13,400.00 | 12,930.00 | 13,370.00 | 13,370.00 | 1,826 |
| 2024-12-20 | 12,900.00 | 13,060.00 | 12,800.00 | 13,060.00 | 13,060.00 | 1,581 |
| 2024-12-19 | 13,220.00 | 13,240.00 | 12,900.00 | 13,030.00 | 13,030.00 | 1,706 |
| 2024-12-18 | 12,900.00 | 13,520.00 | 12,900.00 | 13,220.00 | 13,220.00 | 4,701 |
| 2024-12-17 | 12,730.00 | 12,910.00 | 12,620.00 | 12,900.00 | 12,900.00 | 3,279 |
| 2024-12-16 | 12,900.00 | 12,900.00 | 12,660.00 | 12,700.00 | 12,700.00 | 4,051 |
| 2024-12-13 | 12,570.00 | 12,690.00 | 12,370.00 | 12,650.00 | 12,650.00 | 3,546 |
| 2024-12-12 | 12,230.00 | 12,570.00 | 12,230.00 | 12,370.00 | 12,370.00 | 4,089 |
| 2024-12-11 | 12,250.00 | 12,470.00 | 12,170.00 | 12,340.00 | 12,340.00 | 4,028 |
| 2024-12-10 | 11,810.00 | 12,360.00 | 11,800.00 | 12,250.00 | 12,250.00 | 4,588 |
| 2024-12-09 | 13,000.00 | 13,390.00 | 11,770.00 | 11,800.00 | 11,800.00 | 23,874 |
| 2024-12-06 | 13,770.00 | 13,800.00 | 13,290.00 | 13,400.00 | 13,400.00 | 2,052 |
| 2024-12-05 | 13,500.00 | 13,800.00 | 13,330.00 | 13,650.00 | 13,650.00 | 1,609 |
| 2024-12-04 | 13,800.00 | 13,910.00 | 13,660.00 | 13,660.00 | 13,660.00 | 2,548 |
| 2024-12-03 | 14,060.00 | 14,270.00 | 13,910.00 | 13,910.00 | 13,910.00 | 2,599 |
| 2024-12-02 | 14,150.00 | 14,200.00 | 13,700.00 | 14,060.00 | 14,060.00 | 2,406 |
| 2024-11-29 | 14,100.00 | 14,220.00 | 13,700.00 | 14,090.00 | 14,090.00 | 527 |
| 2024-11-28 | 14,110.00 | 14,130.00 | 13,990.00 | 14,100.00 | 14,100.00 | 1,466 |
| 2024-11-27 | 14,010.00 | 14,230.00 | 13,900.00 | 14,030.00 | 14,030.00 | 2,783 |
| 2024-11-26 | 14,100.00 | 14,240.00 | 13,820.00 | 13,900.00 | 13,900.00 | 2,174 |
| 2024-11-25 | 13,940.00 | 14,250.00 | 13,800.00 | 14,100.00 | 14,100.00 | 2,088 |
| 2024-11-22 | 13,820.00 | 14,260.00 | 13,820.00 | 14,080.00 | 14,080.00 | 3,441 |
| 2024-11-21 | 13,860.00 | 14,200.00 | 13,860.00 | 14,100.00 | 14,100.00 | 1,054 |
| 2024-11-20 | 13,950.00 | 14,200.00 | 13,950.00 | 13,980.00 | 13,980.00 | 3,535 |
| 2024-11-19 | 13,800.00 | 14,000.00 | 13,510.00 | 13,950.00 | 13,950.00 | 2,285 |
| 2024-11-18 | 13,900.00 | 14,150.00 | 13,500.00 | 13,800.00 | 13,800.00 | 7,099 |
| 2024-11-15 | 14,000.00 | 14,090.00 | 13,830.00 | 13,900.00 | 13,900.00 | 1,637 |
| 2024-11-14 | 14,590.00 | 14,730.00 | 13,900.00 | 14,000.00 | 14,000.00 | 10,406 |
| 2024-11-13 | 14,810.00 | 14,900.00 | 14,420.00 | 14,730.00 | 14,730.00 | 3,537 |
| 2024-11-12 | 14,800.00 | 14,950.00 | 14,400.00 | 14,930.00 | 14,930.00 | 5,267 |
| 2024-11-11 | 14,970.00 | 15,010.00 | 14,660.00 | 14,800.00 | 14,800.00 | 2,846 |
| 2024-11-08 | 15,000.00 | 15,010.00 | 14,700.00 | 14,970.00 | 14,970.00 | 1,485 |
| 2024-11-07 | 15,000.00 | 15,050.00 | 14,650.00 | 14,950.00 | 14,950.00 | 1,436 |
| 2024-11-06 | 15,180.00 | 15,230.00 | 14,900.00 | 14,900.00 | 14,900.00 | 2,520 |
| 2024-11-05 | 15,170.00 | 15,290.00 | 15,020.00 | 15,020.00 | 15,020.00 | 1,639 |
| 2024-11-04 | 15,280.00 | 15,280.00 | 14,600.00 | 15,170.00 | 15,170.00 | 2,377 |
| 2024-11-01 | 15,200.00 | 15,200.00 | 14,880.00 | 15,180.00 | 15,180.00 | 1,547 |
| 2024-10-31 | 15,110.00 | 15,210.00 | 14,920.00 | 15,200.00 | 15,200.00 | 933 |
| 2024-10-30 | 15,050.00 | 15,200.00 | 14,990.00 | 15,140.00 | 15,140.00 | 6,524 |
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.