SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11,220.00 | 11,300.00 | 10,650.00 | 11,050.00 | 11,050.00 | 4,376 |
| 2026-10-19 | 11,200.00 | 11,250.00 | 11,000.00 | 11,220.00 | 11,220.00 | 1,218 |
| 2026-10-16 | 11,500.00 | 11,530.00 | 11,140.00 | 11,230.00 | 11,230.00 | 1,980 |
| 2026-10-15 | 11,690.00 | 11,690.00 | 11,080.00 | 11,120.00 | 11,120.00 | 5,405 |
| 2026-10-14 | 11,500.00 | 12,160.00 | 11,500.00 | 11,690.00 | 11,690.00 | 2,420 |
| 2026-10-13 | 11,630.00 | 11,630.00 | 11,220.00 | 11,420.00 | 11,420.00 | 2,420 |
| 2026-10-12 | 12,130.00 | 12,130.00 | 11,500.00 | 11,730.00 | 11,730.00 | 2,791 |
| 2026-10-08 | 11,950.00 | 11,950.00 | 11,730.00 | 11,830.00 | 11,830.00 | 2,044 |
| 2026-10-07 | 12,000.00 | 12,030.00 | 11,880.00 | 11,950.00 | 11,950.00 | 1,290 |
| 2026-10-06 | 12,280.00 | 12,280.00 | 11,780.00 | 11,890.00 | 11,890.00 | 3,455 |
| 2026-10-02 | 12,300.00 | 12,300.00 | 11,990.00 | 12,090.00 | 12,090.00 | 2,859 |
| 2026-10-01 | 12,090.00 | 12,230.00 | 12,000.00 | 12,060.00 | 12,060.00 | 773 |
| 2026-09-30 | 12,200.00 | 12,360.00 | 12,080.00 | 12,170.00 | 12,170.00 | 1,583 |
| 2026-09-29 | 12,010.00 | 12,170.00 | 11,880.00 | 12,110.00 | 12,110.00 | 2,497 |
| 2026-09-28 | 11,870.00 | 12,060.00 | 11,870.00 | 12,000.00 | 12,000.00 | 1,086 |
| 2026-09-23 | 12,100.00 | 12,100.00 | 11,720.00 | 11,880.00 | 11,880.00 | 915 |
| 2026-09-22 | 12,200.00 | 12,200.00 | 11,660.00 | 11,880.00 | 11,880.00 | 1,401 |
| 2026-09-21 | 12,200.00 | 12,200.00 | 11,790.00 | 11,900.00 | 11,900.00 | 1,966 |
| 2026-09-18 | 12,160.00 | 12,170.00 | 11,820.00 | 11,890.00 | 11,890.00 | 1,019 |
| 2026-09-17 | 11,870.00 | 12,190.00 | 11,820.00 | 11,970.00 | 11,970.00 | 3,038 |
| 2026-09-16 | 12,000.00 | 12,130.00 | 11,700.00 | 11,870.00 | 11,870.00 | 1,398 |
| 2026-09-15 | 11,970.00 | 11,970.00 | 11,610.00 | 11,860.00 | 11,860.00 | 1,967 |
| 2026-09-14 | 11,960.00 | 11,990.00 | 11,780.00 | 11,970.00 | 11,970.00 | 1,304 |
| 2026-09-11 | 11,960.00 | 11,960.00 | 11,860.00 | 11,960.00 | 11,960.00 | 552 |
| 2026-09-10 | 11,910.00 | 12,040.00 | 11,670.00 | 11,960.00 | 11,960.00 | 1,911 |
| 2026-09-09 | 11,970.00 | 11,970.00 | 11,810.00 | 11,910.00 | 11,910.00 | 892 |
| 2026-09-08 | 11,910.00 | 12,030.00 | 11,780.00 | 11,970.00 | 11,970.00 | 2,005 |
| 2026-09-07 | 11,900.00 | 12,020.00 | 11,760.00 | 11,910.00 | 11,910.00 | 1,543 |
| 2026-09-04 | 11,540.00 | 11,900.00 | 11,540.00 | 11,900.00 | 11,900.00 | 2,271 |
| 2026-09-03 | 11,710.00 | 12,140.00 | 11,250.00 | 11,540.00 | 11,540.00 | 4,743 |
| 2026-09-02 | 12,000.00 | 12,000.00 | 11,560.00 | 11,710.00 | 11,710.00 | 3,075 |
| 2026-09-01 | 12,130.00 | 12,130.00 | 11,860.00 | 12,000.00 | 12,000.00 | 2,204 |
| 2026-08-31 | 11,900.00 | 12,130.00 | 11,730.00 | 12,130.00 | 12,130.00 | 2,035 |
| 2026-08-28 | 11,980.00 | 12,300.00 | 11,900.00 | 12,130.00 | 12,130.00 | 3,452 |
| 2026-08-27 | 11,920.00 | 12,040.00 | 11,680.00 | 11,990.00 | 11,990.00 | 3,285 |
| 2026-08-26 | 11,670.00 | 12,000.00 | 11,670.00 | 11,920.00 | 11,920.00 | 5,803 |
| 2026-08-25 | 11,150.00 | 11,700.00 | 10,960.00 | 11,670.00 | 11,670.00 | 3,719 |
| 2026-08-24 | 11,250.00 | 11,400.00 | 11,140.00 | 11,220.00 | 11,220.00 | 1,007 |
| 2026-08-21 | 11,780.00 | 11,840.00 | 11,110.00 | 11,250.00 | 11,250.00 | 8,057 |
| 2026-08-20 | 12,020.00 | 12,200.00 | 11,730.00 | 11,780.00 | 11,780.00 | 4,639 |
| 2026-08-19 | 12,120.00 | 12,130.00 | 11,710.00 | 12,020.00 | 12,020.00 | 1,787 |
| 2026-08-18 | 12,220.00 | 12,220.00 | 11,700.00 | 12,160.00 | 12,160.00 | 8,729 |
| 2026-08-14 | 12,600.00 | 12,600.00 | 11,990.00 | 12,220.00 | 12,220.00 | 4,804 |
| 2026-08-13 | 12,520.00 | 12,600.00 | 12,180.00 | 12,290.00 | 12,290.00 | 4,476 |
| 2026-08-12 | 12,600.00 | 12,600.00 | 12,400.00 | 12,520.00 | 12,520.00 | 1,327 |
| 2026-08-11 | 12,200.00 | 12,600.00 | 12,030.00 | 12,510.00 | 12,510.00 | 5,688 |
| 2026-08-10 | 11,910.00 | 12,190.00 | 11,750.00 | 12,170.00 | 12,170.00 | 3,643 |
| 2026-08-07 | 11,900.00 | 12,200.00 | 11,390.00 | 12,000.00 | 12,000.00 | 8,314 |
| 2026-08-06 | 11,900.00 | 11,900.00 | 11,350.00 | 11,450.00 | 11,450.00 | 2,871 |
| 2026-08-05 | 11,600.00 | 11,710.00 | 11,270.00 | 11,500.00 | 11,500.00 | 4,441 |
| 2026-08-04 | 11,000.00 | 11,310.00 | 10,420.00 | 11,270.00 | 11,270.00 | 5,422 |
| 2026-08-03 | 10,700.00 | 11,400.00 | 10,325.00 | 10,830.00 | 10,830.00 | 9,063 |
| 2026-07-31 | 10,500.00 | 10,690.00 | 10,260.00 | 10,650.00 | 10,650.00 | 5,087 |
| 2026-07-30 | 10,100.00 | 10,680.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,707 |
| 2026-07-29 | 11,300.00 | 11,300.00 | 9,910.00 | 10,100.00 | 10,100.00 | 11,432 |
| 2026-07-28 | 12,150.00 | 12,150.00 | 10,500.00 | 11,210.00 | 11,210.00 | 16,210 |
| 2026-07-27 | 12,070.00 | 12,210.00 | 11,530.00 | 12,060.00 | 12,060.00 | 4,259 |
| 2026-07-24 | 12,620.00 | 12,630.00 | 11,700.00 | 11,860.00 | 11,860.00 | 7,637 |
| 2026-07-23 | 11,600.00 | 12,600.00 | 11,270.00 | 12,600.00 | 12,600.00 | 15,251 |
| 2026-07-22 | 11,250.00 | 11,570.00 | 10,700.00 | 11,360.00 | 11,360.00 | 5,592 |
Page 1 of 3 · 121 trading daysOlder →
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.