Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,400.00 | 1,430.00 | 1,350.00 | 1,396.00 | 1,396.00 | 83,315 |
| 2024-07-24 | 1,433.00 | 1,460.00 | 1,392.00 | 1,392.00 | 1,392.00 | 99,004 |
| 2024-07-23 | 1,419.00 | 1,460.00 | 1,419.00 | 1,433.00 | 1,433.00 | 18,318 |
| 2024-07-22 | 1,450.00 | 1,455.00 | 1,410.00 | 1,455.00 | 1,455.00 | 68,343 |
| 2024-07-19 | 1,442.00 | 1,470.00 | 1,425.00 | 1,440.00 | 1,440.00 | 49,526 |
| 2024-07-18 | 1,489.00 | 1,489.00 | 1,442.00 | 1,460.00 | 1,460.00 | 79,670 |
| 2024-07-17 | 1,470.00 | 1,510.00 | 1,440.00 | 1,489.00 | 1,489.00 | 58,989 |
| 2024-07-16 | 1,470.00 | 1,480.00 | 1,451.00 | 1,452.00 | 1,452.00 | 60,551 |
| 2024-07-15 | 1,488.00 | 1,520.00 | 1,439.00 | 1,465.00 | 1,465.00 | 164,617 |
| 2024-07-12 | 1,445.00 | 1,470.00 | 1,445.00 | 1,447.00 | 1,447.00 | 61,153 |
| 2024-07-11 | 1,490.00 | 1,502.00 | 1,455.00 | 1,460.00 | 1,460.00 | 102,614 |
| 2024-07-10 | 1,430.00 | 1,517.00 | 1,421.00 | 1,502.00 | 1,502.00 | 162,235 |
| 2024-07-09 | 1,399.00 | 1,430.00 | 1,399.00 | 1,430.00 | 1,430.00 | 56,442 |
| 2024-07-08 | 1,403.00 | 1,422.00 | 1,397.00 | 1,403.00 | 1,403.00 | 53,827 |
| 2024-07-05 | 1,366.00 | 1,415.00 | 1,366.00 | 1,403.00 | 1,403.00 | 107,626 |
| 2024-07-04 | 1,395.00 | 1,430.00 | 1,394.00 | 1,396.00 | 1,396.00 | 91,210 |
| 2024-07-03 | 1,439.00 | 1,449.00 | 1,395.00 | 1,395.00 | 1,395.00 | 219,437 |
| 2024-07-02 | 1,452.00 | 1,472.00 | 1,434.00 | 1,444.00 | 1,444.00 | 79,943 |
| 2024-07-01 | 1,450.00 | 1,473.00 | 1,450.00 | 1,463.00 | 1,463.00 | 120,303 |
| 2024-06-28 | 1,480.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,450.00 | 123,454 |
| 2024-06-27 | 1,487.00 | 1,497.00 | 1,480.00 | 1,480.00 | 1,480.00 | 55,024 |
| 2024-06-26 | 1,510.00 | 1,516.00 | 1,449.00 | 1,488.00 | 1,488.00 | 156,402 |
| 2024-06-25 | 1,500.00 | 1,530.00 | 1,486.00 | 1,510.00 | 1,510.00 | 77,211 |
| 2024-06-24 | 1,530.00 | 1,577.00 | 1,499.00 | 1,522.00 | 1,522.00 | 228,943 |
| 2024-06-21 | 1,551.00 | 1,569.00 | 1,530.00 | 1,539.00 | 1,539.00 | 99,313 |
| 2024-06-20 | 1,590.00 | 1,590.00 | 1,550.00 | 1,566.00 | 1,566.00 | 48,093 |
| 2024-06-19 | 1,567.00 | 1,590.00 | 1,562.00 | 1,581.00 | 1,581.00 | 62,946 |
| 2024-06-18 | 1,582.00 | 1,599.00 | 1,574.00 | 1,577.00 | 1,577.00 | 73,941 |
| 2024-06-17 | 1,610.00 | 1,610.00 | 1,558.00 | 1,591.00 | 1,591.00 | 193,300 |
| 2024-06-14 | 1,620.00 | 1,620.00 | 1,604.00 | 1,611.00 | 1,611.00 | 80,351 |
| 2024-06-13 | 1,619.00 | 1,619.00 | 1,594.00 | 1,609.00 | 1,609.00 | 129,113 |
| 2024-06-12 | 1,615.00 | 1,615.00 | 1,591.00 | 1,594.00 | 1,594.00 | 89,745 |
| 2024-06-11 | 1,600.00 | 1,609.00 | 1,579.00 | 1,594.00 | 1,594.00 | 64,864 |
| 2024-06-10 | 1,590.00 | 1,598.00 | 1,554.00 | 1,598.00 | 1,598.00 | 109,798 |
| 2024-06-07 | 1,583.00 | 1,600.00 | 1,565.00 | 1,588.00 | 1,588.00 | 73,542 |
| 2024-06-05 | 1,594.00 | 1,610.00 | 1,560.00 | 1,582.00 | 1,582.00 | 168,366 |
| 2024-06-04 | 1,638.00 | 1,681.00 | 1,580.00 | 1,594.00 | 1,594.00 | 171,538 |
| 2024-06-03 | 1,590.00 | 1,684.00 | 1,571.00 | 1,642.00 | 1,642.00 | 436,750 |
| 2024-05-31 | 1,594.00 | 1,609.00 | 1,569.00 | 1,570.00 | 1,570.00 | 95,890 |
| 2024-05-30 | 1,590.00 | 1,619.00 | 1,569.00 | 1,594.00 | 1,594.00 | 247,355 |
| 2024-05-29 | 1,603.00 | 1,624.00 | 1,582.00 | 1,619.00 | 1,619.00 | 139,676 |
| 2024-05-28 | 1,667.00 | 1,667.00 | 1,585.00 | 1,603.00 | 1,603.00 | 262,577 |
| 2024-05-27 | 1,612.00 | 1,665.00 | 1,612.00 | 1,650.00 | 1,650.00 | 199,207 |
| 2024-05-24 | 1,588.00 | 1,625.00 | 1,588.00 | 1,612.00 | 1,612.00 | 105,722 |
| 2024-05-23 | 1,590.00 | 1,645.00 | 1,586.00 | 1,604.00 | 1,604.00 | 172,325 |
| 2024-05-22 | 1,577.00 | 1,670.00 | 1,575.00 | 1,606.00 | 1,606.00 | 203,423 |
| 2024-05-21 | 1,552.00 | 1,780.00 | 1,552.00 | 1,577.00 | 1,577.00 | 1,810,878 |
| 2024-05-20 | 1,593.00 | 1,622.00 | 1,566.00 | 1,592.00 | 1,592.00 | 180,861 |
| 2024-05-17 | 1,589.00 | 1,609.00 | 1,571.00 | 1,600.00 | 1,600.00 | 115,378 |
| 2024-05-16 | 1,619.00 | 1,619.00 | 1,578.00 | 1,601.00 | 1,601.00 | 145,992 |
| 2024-05-14 | 1,581.00 | 1,609.00 | 1,575.00 | 1,589.00 | 1,589.00 | 60,942 |
| 2024-05-13 | 1,595.00 | 1,595.00 | 1,565.00 | 1,581.00 | 1,581.00 | 91,093 |
| 2024-05-10 | 1,560.00 | 1,615.00 | 1,557.00 | 1,599.00 | 1,599.00 | 174,956 |
| 2024-05-09 | 1,526.00 | 1,568.00 | 1,526.00 | 1,560.00 | 1,560.00 | 78,828 |
| 2024-05-08 | 1,526.00 | 1,543.00 | 1,500.00 | 1,538.00 | 1,538.00 | 69,121 |
| 2024-05-07 | 1,502.00 | 1,525.00 | 1,502.00 | 1,523.00 | 1,523.00 | 94,040 |
| 2024-05-03 | 1,510.00 | 1,512.00 | 1,490.00 | 1,501.00 | 1,501.00 | 75,824 |
| 2024-05-02 | 1,524.00 | 1,524.00 | 1,494.00 | 1,494.00 | 1,494.00 | 66,818 |
| 2024-04-30 | 1,510.00 | 1,529.00 | 1,503.00 | 1,516.00 | 1,516.00 | 55,236 |
| 2024-04-29 | 1,506.00 | 1,560.00 | 1,499.00 | 1,514.00 | 1,514.00 | 165,978 |
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.