Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,506.00 | 1,560.00 | 1,499.00 | 1,514.00 | 1,514.00 | 165,978 |
| 2024-04-26 | 1,496.00 | 1,515.00 | 1,480.00 | 1,506.00 | 1,506.00 | 70,776 |
| 2024-04-25 | 1,550.00 | 1,550.00 | 1,495.00 | 1,496.00 | 1,496.00 | 46,790 |
| 2024-04-24 | 1,484.00 | 1,525.00 | 1,478.00 | 1,505.00 | 1,505.00 | 50,833 |
| 2024-04-23 | 1,485.00 | 1,509.00 | 1,466.00 | 1,477.00 | 1,477.00 | 139,759 |
| 2024-04-22 | 1,500.00 | 1,509.00 | 1,420.00 | 1,504.00 | 1,504.00 | 79,949 |
| 2024-04-19 | 1,505.00 | 1,511.00 | 1,473.00 | 1,500.00 | 1,500.00 | 114,908 |
| 2024-04-18 | 1,503.00 | 1,539.00 | 1,495.00 | 1,505.00 | 1,505.00 | 187,164 |
| 2024-04-17 | 1,486.00 | 1,510.00 | 1,486.00 | 1,500.00 | 1,500.00 | 88,442 |
| 2024-04-16 | 1,495.00 | 1,517.00 | 1,479.00 | 1,497.00 | 1,497.00 | 132,026 |
| 2024-04-15 | 1,543.00 | 1,556.00 | 1,500.00 | 1,517.00 | 1,517.00 | 193,399 |
| 2024-04-12 | 1,556.00 | 1,574.00 | 1,545.00 | 1,556.00 | 1,556.00 | 97,000 |
| 2024-04-11 | 1,560.00 | 1,574.00 | 1,543.00 | 1,555.00 | 1,555.00 | 60,520 |
| 2024-04-09 | 1,570.00 | 1,595.00 | 1,546.00 | 1,554.00 | 1,554.00 | 278,513 |
| 2024-04-08 | 1,700.00 | 1,970.00 | 1,563.00 | 1,564.00 | 1,564.00 | 2,612,427 |
| 2024-04-05 | 1,550.00 | 1,560.00 | 1,498.00 | 1,553.00 | 1,553.00 | 68,500 |
| 2024-04-04 | 1,569.00 | 1,575.00 | 1,555.00 | 1,562.00 | 1,562.00 | 54,323 |
| 2024-04-03 | 1,598.00 | 1,598.00 | 1,557.00 | 1,576.00 | 1,576.00 | 56,087 |
| 2024-04-02 | 1,605.00 | 1,605.00 | 1,580.00 | 1,589.00 | 1,589.00 | 52,181 |
| 2024-04-01 | 1,600.00 | 1,620.00 | 1,568.00 | 1,597.00 | 1,597.00 | 78,010 |
| 2024-03-29 | 1,605.00 | 1,618.00 | 1,561.00 | 1,597.00 | 1,597.00 | 120,293 |
| 2024-03-28 | 1,622.00 | 1,635.00 | 1,590.00 | 1,599.00 | 1,599.00 | 66,910 |
| 2024-03-27 | 1,620.00 | 1,629.00 | 1,601.00 | 1,622.00 | 1,622.00 | 60,914 |
| 2024-03-26 | 1,649.00 | 1,662.00 | 1,610.00 | 1,620.00 | 1,620.00 | 124,187 |
| 2024-03-25 | 1,619.00 | 1,660.00 | 1,604.00 | 1,653.00 | 1,653.00 | 198,421 |
| 2024-03-22 | 1,535.00 | 1,631.00 | 1,506.00 | 1,604.00 | 1,604.00 | 444,154 |
| 2024-03-21 | 1,561.00 | 1,561.00 | 1,508.00 | 1,515.00 | 1,515.00 | 108,324 |
| 2024-03-20 | 1,530.00 | 1,579.00 | 1,496.00 | 1,520.00 | 1,520.00 | 168,372 |
| 2024-03-19 | 1,580.00 | 1,580.00 | 1,521.00 | 1,530.00 | 1,530.00 | 95,271 |
| 2024-03-18 | 1,540.00 | 1,574.00 | 1,539.00 | 1,570.00 | 1,570.00 | 147,256 |
| 2024-03-15 | 1,517.00 | 1,545.00 | 1,517.00 | 1,540.00 | 1,540.00 | 70,199 |
| 2024-03-14 | 1,560.00 | 1,570.00 | 1,516.00 | 1,537.00 | 1,537.00 | 142,389 |
| 2024-03-13 | 1,580.00 | 1,580.00 | 1,552.00 | 1,560.00 | 1,560.00 | 122,307 |
| 2024-03-12 | 1,608.00 | 1,608.00 | 1,564.00 | 1,580.00 | 1,580.00 | 141,299 |
| 2024-03-11 | 1,597.00 | 1,607.00 | 1,576.00 | 1,601.00 | 1,601.00 | 102,020 |
| 2024-03-08 | 1,618.00 | 1,630.00 | 1,571.00 | 1,587.00 | 1,587.00 | 242,056 |
| 2024-03-07 | 1,668.00 | 1,800.00 | 1,599.00 | 1,618.00 | 1,618.00 | 574,842 |
| 2024-03-06 | 1,574.00 | 1,685.00 | 1,572.00 | 1,668.00 | 1,668.00 | 305,716 |
| 2024-03-05 | 1,615.00 | 1,615.00 | 1,567.00 | 1,598.00 | 1,598.00 | 130,868 |
| 2024-03-04 | 1,636.00 | 1,646.00 | 1,595.00 | 1,615.00 | 1,615.00 | 89,264 |
| 2024-02-29 | 1,628.00 | 1,659.00 | 1,601.00 | 1,631.00 | 1,631.00 | 51,758 |
| 2024-02-28 | 1,628.00 | 1,654.00 | 1,615.00 | 1,628.00 | 1,628.00 | 78,881 |
| 2024-02-27 | 1,659.00 | 1,695.00 | 1,618.00 | 1,628.00 | 1,628.00 | 173,195 |
| 2024-02-26 | 1,609.00 | 1,670.00 | 1,577.00 | 1,657.00 | 1,657.00 | 228,296 |
| 2024-02-23 | 1,599.00 | 1,609.00 | 1,568.00 | 1,593.00 | 1,593.00 | 87,728 |
| 2024-02-22 | 1,585.00 | 1,621.00 | 1,585.00 | 1,599.00 | 1,599.00 | 55,090 |
| 2024-02-21 | 1,622.00 | 1,624.00 | 1,586.00 | 1,599.00 | 1,599.00 | 76,869 |
| 2024-02-20 | 1,605.00 | 1,628.00 | 1,600.00 | 1,620.00 | 1,620.00 | 49,183 |
| 2024-02-19 | 1,614.00 | 1,628.00 | 1,580.00 | 1,605.00 | 1,605.00 | 114,036 |
| 2024-02-16 | 1,594.00 | 1,625.00 | 1,576.00 | 1,612.00 | 1,612.00 | 39,136 |
| 2024-02-15 | 1,604.00 | 1,625.00 | 1,596.00 | 1,599.00 | 1,599.00 | 68,280 |
| 2024-02-14 | 1,590.00 | 1,625.00 | 1,586.00 | 1,618.00 | 1,618.00 | 98,984 |
| 2024-02-13 | 1,572.00 | 1,602.00 | 1,551.00 | 1,594.00 | 1,594.00 | 99,133 |
| 2024-02-08 | 1,525.00 | 1,577.00 | 1,525.00 | 1,566.00 | 1,566.00 | 72,925 |
| 2024-02-07 | 1,554.00 | 1,600.00 | 1,533.00 | 1,533.00 | 1,533.00 | 120,982 |
| 2024-02-06 | 1,594.00 | 1,601.00 | 1,558.00 | 1,561.00 | 1,561.00 | 128,863 |
| 2024-02-05 | 1,612.00 | 1,620.00 | 1,590.00 | 1,594.00 | 1,594.00 | 88,602 |
| 2024-02-02 | 1,615.00 | 1,635.00 | 1,604.00 | 1,612.00 | 1,612.00 | 66,630 |
| 2024-02-01 | 1,660.00 | 1,660.00 | 1,602.00 | 1,610.00 | 1,610.00 | 126,423 |
| 2024-01-31 | 1,710.00 | 1,755.00 | 1,638.00 | 1,640.00 | 1,640.00 | 472,224 |
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.