SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 15,510.00 | 15,520.00 | 15,080.00 | 15,170.00 | 15,170.00 | 1,762 |
| 2024-10-28 | 15,630.00 | 15,690.00 | 15,150.00 | 15,260.00 | 15,260.00 | 1,937 |
| 2024-10-25 | 15,530.00 | 15,730.00 | 15,360.00 | 15,520.00 | 15,520.00 | 759 |
| 2024-10-24 | 15,700.00 | 15,710.00 | 15,460.00 | 15,500.00 | 15,500.00 | 748 |
| 2024-10-23 | 15,610.00 | 15,730.00 | 15,240.00 | 15,440.00 | 15,440.00 | 1,726 |
| 2024-10-22 | 15,500.00 | 15,580.00 | 15,300.00 | 15,400.00 | 15,400.00 | 2,149 |
| 2024-10-21 | 15,920.00 | 15,950.00 | 15,400.00 | 15,420.00 | 15,420.00 | 2,780 |
| 2024-10-18 | 15,900.00 | 16,060.00 | 15,610.00 | 15,800.00 | 15,800.00 | 5,300 |
| 2024-10-17 | 15,840.00 | 16,030.00 | 15,650.00 | 15,980.00 | 15,980.00 | 1,790 |
| 2024-10-16 | 15,920.00 | 15,990.00 | 15,600.00 | 15,930.00 | 15,930.00 | 1,181 |
| 2024-10-15 | 15,900.00 | 16,050.00 | 15,680.00 | 15,920.00 | 15,920.00 | 2,634 |
| 2024-10-14 | 16,000.00 | 16,070.00 | 15,500.00 | 15,900.00 | 15,900.00 | 3,119 |
| 2024-10-11 | 15,890.00 | 16,020.00 | 15,770.00 | 15,990.00 | 15,990.00 | 2,868 |
| 2024-10-10 | 15,820.00 | 15,890.00 | 15,350.00 | 15,890.00 | 15,890.00 | 3,267 |
| 2024-10-08 | 15,790.00 | 15,930.00 | 15,770.00 | 15,820.00 | 15,820.00 | 2,707 |
| 2024-10-07 | 15,330.00 | 15,910.00 | 15,330.00 | 15,820.00 | 15,820.00 | 2,878 |
| 2024-10-04 | 15,530.00 | 15,650.00 | 15,430.00 | 15,480.00 | 15,480.00 | 4,478 |
| 2024-10-02 | 15,530.00 | 15,630.00 | 15,430.00 | 15,510.00 | 15,510.00 | 2,420 |
| 2024-09-30 | 16,000.00 | 16,000.00 | 15,450.00 | 15,530.00 | 15,530.00 | 3,817 |
| 2024-09-27 | 15,880.00 | 16,060.00 | 15,750.00 | 16,000.00 | 16,000.00 | 4,502 |
| 2024-09-26 | 15,810.00 | 15,960.00 | 15,540.00 | 15,880.00 | 15,880.00 | 4,029 |
| 2024-09-25 | 15,950.00 | 15,950.00 | 15,500.00 | 15,550.00 | 15,550.00 | 1,434 |
| 2024-09-24 | 15,670.00 | 15,800.00 | 15,540.00 | 15,690.00 | 15,690.00 | 2,229 |
| 2024-09-23 | 15,620.00 | 15,870.00 | 15,400.00 | 15,690.00 | 15,690.00 | 1,422 |
| 2024-09-20 | 15,900.00 | 15,900.00 | 15,520.00 | 15,880.00 | 15,880.00 | 3,096 |
| 2024-09-19 | 15,440.00 | 16,000.00 | 15,400.00 | 15,910.00 | 15,910.00 | 3,033 |
| 2024-09-13 | 15,900.00 | 15,900.00 | 15,440.00 | 15,740.00 | 15,740.00 | 3,825 |
| 2024-09-12 | 15,590.00 | 15,940.00 | 15,220.00 | 15,900.00 | 15,900.00 | 5,647 |
| 2024-09-11 | 15,530.00 | 15,850.00 | 15,300.00 | 15,520.00 | 15,520.00 | 2,382 |
| 2024-09-10 | 15,440.00 | 16,150.00 | 15,200.00 | 15,530.00 | 15,530.00 | 5,741 |
| 2024-09-09 | 15,250.00 | 15,600.00 | 15,150.00 | 15,600.00 | 15,600.00 | 2,758 |
| 2024-09-06 | 16,140.00 | 16,140.00 | 15,240.00 | 15,260.00 | 15,260.00 | 8,405 |
| 2024-09-05 | 16,010.00 | 16,130.00 | 15,720.00 | 15,720.00 | 15,720.00 | 5,157 |
| 2024-09-04 | 16,150.00 | 16,450.00 | 15,800.00 | 15,810.00 | 15,810.00 | 16,843 |
| 2024-09-03 | 16,500.00 | 16,700.00 | 16,340.00 | 16,450.00 | 16,450.00 | 4,597 |
| 2024-09-02 | 16,550.00 | 16,700.00 | 16,350.00 | 16,500.00 | 16,500.00 | 12,237 |
| 2024-08-30 | 16,620.00 | 16,840.00 | 16,210.00 | 16,400.00 | 16,400.00 | 10,653 |
| 2024-08-29 | 16,760.00 | 16,760.00 | 16,250.00 | 16,600.00 | 16,600.00 | 13,285 |
| 2024-08-28 | 16,690.00 | 17,950.00 | 16,350.00 | 16,450.00 | 16,450.00 | 35,491 |
| 2024-08-27 | 16,650.00 | 16,650.00 | 15,510.00 | 16,210.00 | 16,210.00 | 9,256 |
| 2024-08-26 | 16,970.00 | 16,980.00 | 16,260.00 | 16,670.00 | 16,670.00 | 6,588 |
| 2024-08-23 | 16,990.00 | 16,990.00 | 16,450.00 | 16,930.00 | 16,930.00 | 20,157 |
| 2024-08-22 | 16,750.00 | 16,900.00 | 16,450.00 | 16,550.00 | 16,550.00 | 11,416 |
| 2024-08-21 | 16,430.00 | 16,750.00 | 16,110.00 | 16,750.00 | 16,750.00 | 25,083 |
| 2024-08-20 | 15,860.00 | 16,310.00 | 15,830.00 | 16,250.00 | 16,250.00 | 14,801 |
| 2024-08-19 | 15,600.00 | 16,530.00 | 15,600.00 | 15,860.00 | 15,860.00 | 20,271 |
| 2024-08-16 | 16,000.00 | 16,000.00 | 15,750.00 | 15,830.00 | 15,830.00 | 12,368 |
| 2024-08-14 | 15,770.00 | 15,870.00 | 15,540.00 | 15,860.00 | 15,860.00 | 16,017 |
| 2024-08-13 | 15,940.00 | 16,120.00 | 15,490.00 | 15,770.00 | 15,770.00 | 19,744 |
| 2024-08-12 | 16,190.00 | 17,180.00 | 15,790.00 | 15,970.00 | 15,970.00 | 21,528 |
| 2024-08-09 | 16,730.00 | 16,750.00 | 16,020.00 | 16,170.00 | 16,170.00 | 31,629 |
| 2024-08-08 | 16,680.00 | 17,330.00 | 15,820.00 | 16,320.00 | 16,320.00 | 51,566 |
| 2024-08-07 | 17,300.00 | 17,300.00 | 16,160.00 | 16,680.00 | 16,680.00 | 53,509 |
| 2024-08-06 | 17,300.00 | 17,890.00 | 16,220.00 | 17,010.00 | 17,010.00 | 129,930 |
| 2024-08-05 | 15,800.00 | 18,740.00 | 15,640.00 | 17,400.00 | 17,400.00 | 539,763 |
| 2024-08-02 | 15,000.00 | 15,050.00 | 14,730.00 | 14,740.00 | 14,740.00 | 1,254 |
| 2024-08-01 | 14,610.00 | 15,040.00 | 14,600.00 | 15,000.00 | 15,000.00 | 956 |
| 2024-07-31 | 14,880.00 | 15,000.00 | 14,600.00 | 14,610.00 | 14,610.00 | 7,403 |
| 2024-07-30 | 14,930.00 | 15,020.00 | 14,600.00 | 15,000.00 | 15,000.00 | 2,249 |
| 2024-07-29 | 15,070.00 | 15,150.00 | 14,870.00 | 14,930.00 | 14,930.00 | 6,620 |
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.