Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 988.00 | 1,005.00 | 944.00 | 960.00 | 960.00 | 36,331 |
| 2026-10-19 | 936.00 | 1,006.00 | 936.00 | 1,005.00 | 1,005.00 | 33,238 |
| 2026-10-16 | 931.00 | 1,002.00 | 931.00 | 999.00 | 999.00 | 18,263 |
| 2026-10-15 | 980.00 | 980.00 | 947.00 | 964.00 | 964.00 | 42,816 |
| 2026-10-14 | 970.00 | 994.00 | 952.00 | 981.00 | 981.00 | 37,231 |
| 2026-10-13 | 961.00 | 981.00 | 940.00 | 970.00 | 970.00 | 155,508 |
| 2026-10-12 | 981.00 | 1,004.00 | 969.00 | 982.00 | 982.00 | 59,046 |
| 2026-10-08 | 1,003.00 | 1,015.00 | 983.00 | 997.00 | 997.00 | 19,044 |
| 2026-10-07 | 1,004.00 | 1,013.00 | 987.00 | 1,003.00 | 1,003.00 | 20,648 |
| 2026-10-06 | 1,019.00 | 1,019.00 | 995.00 | 1,004.00 | 1,004.00 | 6,720 |
| 2026-10-02 | 999.00 | 1,018.00 | 993.00 | 1,002.00 | 1,002.00 | 18,895 |
| 2026-10-01 | 1,015.00 | 1,015.00 | 987.00 | 1,005.00 | 1,005.00 | 31,796 |
| 2026-09-30 | 1,000.00 | 1,012.00 | 994.00 | 998.00 | 998.00 | 27,665 |
| 2026-09-29 | 1,012.00 | 1,033.00 | 999.00 | 1,018.00 | 1,018.00 | 28,736 |
| 2026-09-28 | 1,006.00 | 1,024.00 | 977.00 | 1,023.00 | 1,023.00 | 15,427 |
| 2026-09-23 | 1,015.00 | 1,033.00 | 1,015.00 | 1,015.00 | 1,015.00 | 37,240 |
| 2026-09-22 | 1,040.00 | 1,040.00 | 1,001.00 | 1,028.00 | 1,028.00 | 35,982 |
| 2026-09-21 | 1,045.00 | 1,045.00 | 1,018.00 | 1,031.00 | 1,031.00 | 6,891 |
| 2026-09-18 | 1,053.00 | 1,055.00 | 1,029.00 | 1,045.00 | 1,045.00 | 44,785 |
| 2026-09-17 | 1,019.00 | 1,045.00 | 1,015.00 | 1,044.00 | 1,044.00 | 22,944 |
| 2026-09-16 | 1,040.00 | 1,041.00 | 1,010.00 | 1,021.00 | 1,021.00 | 38,213 |
| 2026-09-15 | 1,050.00 | 1,050.00 | 1,015.00 | 1,041.00 | 1,041.00 | 20,160 |
| 2026-09-14 | 1,045.00 | 1,050.00 | 1,017.00 | 1,049.00 | 1,049.00 | 26,302 |
| 2026-09-11 | 1,055.00 | 1,055.00 | 1,020.00 | 1,040.00 | 1,040.00 | 32,718 |
| 2026-09-10 | 1,051.00 | 1,070.00 | 1,040.00 | 1,052.00 | 1,052.00 | 23,998 |
| 2026-09-09 | 1,078.00 | 1,078.00 | 1,050.00 | 1,060.00 | 1,060.00 | 16,597 |
| 2026-09-08 | 1,050.00 | 1,070.00 | 1,045.00 | 1,062.00 | 1,062.00 | 31,334 |
| 2026-09-07 | 1,054.00 | 1,056.00 | 1,011.00 | 1,045.00 | 1,045.00 | 44,788 |
| 2026-09-04 | 1,045.00 | 1,104.00 | 1,014.00 | 1,029.00 | 1,029.00 | 89,506 |
| 2026-09-03 | 1,025.00 | 1,064.00 | 1,018.00 | 1,060.00 | 1,060.00 | 66,143 |
| 2026-09-02 | 1,035.00 | 1,035.00 | 1,012.00 | 1,034.00 | 1,034.00 | 22,636 |
| 2026-09-01 | 1,034.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,035.00 | 97,091 |
| 2026-08-31 | 1,000.00 | 1,025.00 | 990.00 | 1,025.00 | 1,025.00 | 76,394 |
| 2026-08-28 | 1,022.00 | 1,022.00 | 982.00 | 1,000.00 | 1,000.00 | 31,102 |
| 2026-08-27 | 961.00 | 996.00 | 961.00 | 990.00 | 990.00 | 72,860 |
| 2026-08-26 | 1,004.00 | 1,004.00 | 980.00 | 998.00 | 998.00 | 50,888 |
| 2026-08-25 | 1,003.00 | 1,029.00 | 973.00 | 1,004.00 | 1,004.00 | 56,648 |
| 2026-08-24 | 1,014.00 | 1,030.00 | 988.00 | 1,003.00 | 1,003.00 | 66,337 |
| 2026-08-21 | 1,008.00 | 1,018.00 | 983.00 | 1,014.00 | 1,014.00 | 61,482 |
| 2026-08-20 | 1,001.00 | 1,020.00 | 989.00 | 1,009.00 | 1,009.00 | 97,214 |
| 2026-08-19 | 999.00 | 1,001.00 | 941.00 | 1,001.00 | 1,001.00 | 106,075 |
| 2026-08-18 | 987.00 | 1,007.00 | 962.00 | 999.00 | 999.00 | 97,133 |
| 2026-08-14 | 985.00 | 989.00 | 974.00 | 987.00 | 987.00 | 27,463 |
| 2026-08-13 | 989.00 | 1,004.00 | 962.00 | 985.00 | 985.00 | 60,601 |
| 2026-08-12 | 1,008.00 | 1,008.00 | 976.00 | 989.00 | 989.00 | 24,311 |
| 2026-08-11 | 980.00 | 984.00 | 940.00 | 982.00 | 982.00 | 37,328 |
| 2026-08-10 | 980.00 | 1,010.00 | 956.00 | 980.00 | 980.00 | 20,444 |
| 2026-08-07 | 980.00 | 990.00 | 971.00 | 977.00 | 977.00 | 29,450 |
| 2026-08-06 | 980.00 | 988.00 | 950.00 | 976.00 | 976.00 | 27,166 |
| 2026-08-05 | 1,000.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 38,873 |
| 2026-08-04 | 919.00 | 993.00 | 919.00 | 974.00 | 974.00 | 49,803 |
| 2026-08-03 | 963.00 | 997.00 | 950.00 | 965.00 | 965.00 | 20,670 |
| 2026-07-31 | 880.00 | 954.00 | 880.00 | 952.00 | 952.00 | 32,947 |
| 2026-07-30 | 921.00 | 951.00 | 880.00 | 888.00 | 888.00 | 143,691 |
| 2026-07-29 | 940.00 | 996.00 | 892.00 | 942.00 | 942.00 | 78,845 |
| 2026-07-28 | 981.00 | 985.00 | 935.00 | 981.00 | 981.00 | 90,276 |
| 2026-07-27 | 1,000.00 | 1,017.00 | 974.00 | 996.00 | 996.00 | 36,834 |
| 2026-07-24 | 998.00 | 1,005.00 | 940.00 | 1,000.00 | 1,000.00 | 73,263 |
| 2026-07-23 | 998.00 | 1,014.00 | 982.00 | 998.00 | 998.00 | 40,360 |
| 2026-07-22 | 995.00 | 1,014.00 | 976.00 | 998.00 | 998.00 | 40,492 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.