Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,700.00 | 1,709.00 | 1,691.00 | 1,702.00 | 1,702.00 | 61,383 |
| 2024-01-29 | 1,712.00 | 1,720.00 | 1,689.00 | 1,700.00 | 1,700.00 | 94,874 |
| 2024-01-26 | 1,710.00 | 1,740.00 | 1,700.00 | 1,712.00 | 1,712.00 | 103,540 |
| 2024-01-25 | 1,713.00 | 1,740.00 | 1,703.00 | 1,720.00 | 1,720.00 | 115,530 |
| 2024-01-24 | 1,749.00 | 1,772.00 | 1,700.00 | 1,713.00 | 1,713.00 | 209,735 |
| 2024-01-23 | 1,780.00 | 1,780.00 | 1,732.00 | 1,755.00 | 1,755.00 | 159,783 |
| 2024-01-22 | 1,810.00 | 1,830.00 | 1,750.00 | 1,780.00 | 1,780.00 | 433,369 |
| 2024-01-19 | 1,835.00 | 1,856.00 | 1,797.00 | 1,809.00 | 1,809.00 | 280,614 |
| 2024-01-18 | 1,710.00 | 1,865.00 | 1,698.00 | 1,817.00 | 1,817.00 | 811,102 |
| 2024-01-17 | 1,792.00 | 1,811.00 | 1,700.00 | 1,713.00 | 1,713.00 | 236,833 |
| 2024-01-16 | 1,760.00 | 1,833.00 | 1,760.00 | 1,809.00 | 1,809.00 | 296,684 |
| 2024-01-15 | 1,848.00 | 1,848.00 | 1,740.00 | 1,751.00 | 1,751.00 | 243,284 |
| 2024-01-12 | 1,790.00 | 1,796.00 | 1,759.00 | 1,765.00 | 1,765.00 | 137,617 |
| 2024-01-11 | 1,786.00 | 1,804.00 | 1,769.00 | 1,790.00 | 1,790.00 | 98,305 |
| 2024-01-10 | 1,792.00 | 1,820.00 | 1,782.00 | 1,796.00 | 1,796.00 | 87,669 |
| 2024-01-09 | 1,790.00 | 1,814.00 | 1,787.00 | 1,800.00 | 1,800.00 | 107,602 |
| 2024-01-08 | 1,825.00 | 1,840.00 | 1,788.00 | 1,804.00 | 1,804.00 | 110,899 |
| 2024-01-05 | 1,767.00 | 1,824.00 | 1,764.00 | 1,806.00 | 1,806.00 | 89,410 |
| 2024-01-04 | 1,808.00 | 1,808.00 | 1,752.00 | 1,792.00 | 1,792.00 | 127,821 |
| 2024-01-03 | 1,740.00 | 1,847.00 | 1,740.00 | 1,800.00 | 1,800.00 | 303,728 |
| 2024-01-02 | 1,833.00 | 1,833.00 | 1,745.00 | 1,768.00 | 1,768.00 | 125,805 |
| 2023-12-28 | 1,680.00 | 1,840.00 | 1,670.00 | 1,739.00 | 1,739.00 | 493,711 |
| 2023-12-27 | 1,658.00 | 1,780.00 | 1,654.00 | 1,680.00 | 1,680.00 | 249,723 |
| 2023-12-26 | 1,740.00 | 1,750.00 | 1,690.00 | 1,690.00 | 1,690.00 | 135,632 |
| 2023-12-22 | 1,716.00 | 1,750.00 | 1,699.00 | 1,731.00 | 1,731.00 | 174,803 |
| 2023-12-21 | 1,703.00 | 1,740.00 | 1,696.00 | 1,716.00 | 1,716.00 | 159,806 |
| 2023-12-20 | 1,697.00 | 1,708.00 | 1,660.00 | 1,703.00 | 1,703.00 | 117,781 |
| 2023-12-19 | 1,731.00 | 1,740.00 | 1,695.00 | 1,697.00 | 1,697.00 | 220,546 |
| 2023-12-18 | 1,725.00 | 1,739.00 | 1,723.00 | 1,731.00 | 1,731.00 | 67,965 |
| 2023-12-15 | 1,715.00 | 1,758.00 | 1,708.00 | 1,729.00 | 1,729.00 | 112,166 |
| 2023-12-14 | 1,738.00 | 1,739.00 | 1,705.00 | 1,719.00 | 1,719.00 | 56,920 |
| 2023-12-13 | 1,729.00 | 1,740.00 | 1,703.00 | 1,703.00 | 1,703.00 | 126,101 |
| 2023-12-12 | 1,758.00 | 1,758.00 | 1,722.00 | 1,730.00 | 1,730.00 | 60,483 |
| 2023-12-11 | 1,719.00 | 1,759.00 | 1,715.00 | 1,735.00 | 1,735.00 | 104,784 |
| 2023-12-08 | 1,770.00 | 1,780.00 | 1,660.00 | 1,721.00 | 1,721.00 | 406,151 |
| 2023-12-07 | 1,788.00 | 1,794.00 | 1,762.00 | 1,770.00 | 1,770.00 | 197,920 |
| 2023-12-06 | 1,788.00 | 1,824.00 | 1,788.00 | 1,797.00 | 1,797.00 | 92,603 |
| 2023-12-05 | 1,777.00 | 1,845.00 | 1,777.00 | 1,787.00 | 1,787.00 | 166,022 |
| 2023-12-04 | 1,810.00 | 1,848.00 | 1,801.00 | 1,801.00 | 1,801.00 | 110,759 |
| 2023-12-01 | 1,848.00 | 1,849.00 | 1,796.00 | 1,831.00 | 1,831.00 | 144,562 |
| 2023-11-30 | 1,905.00 | 1,907.00 | 1,832.00 | 1,848.00 | 1,848.00 | 329,043 |
| 2023-11-29 | 1,860.00 | 2,080.00 | 1,857.00 | 1,912.00 | 1,912.00 | 2,129,264 |
| 2023-11-28 | 1,769.00 | 1,850.00 | 1,749.00 | 1,850.00 | 1,850.00 | 249,482 |
| 2023-11-27 | 1,793.00 | 1,834.00 | 1,785.00 | 1,786.00 | 1,786.00 | 206,038 |
| 2023-11-24 | 1,810.00 | 1,821.00 | 1,790.00 | 1,790.00 | 1,790.00 | 57,666 |
| 2023-11-23 | 1,868.00 | 1,868.00 | 1,802.00 | 1,802.00 | 1,802.00 | 155,530 |
| 2023-11-22 | 1,808.00 | 1,907.00 | 1,780.00 | 1,840.00 | 1,840.00 | 279,790 |
| 2023-11-21 | 1,782.00 | 1,838.00 | 1,782.00 | 1,784.00 | 1,784.00 | 143,202 |
| 2023-11-20 | 1,803.00 | 1,855.00 | 1,796.00 | 1,800.00 | 1,800.00 | 87,310 |
| 2023-11-17 | 1,880.00 | 1,907.00 | 1,803.00 | 1,803.00 | 1,803.00 | 153,134 |
| 2023-11-16 | 1,880.00 | 1,933.00 | 1,868.00 | 1,898.00 | 1,898.00 | 116,154 |
| 2023-11-15 | 1,882.00 | 1,901.00 | 1,870.00 | 1,883.00 | 1,883.00 | 161,528 |
| 2023-11-14 | 1,857.00 | 1,898.00 | 1,845.00 | 1,883.00 | 1,883.00 | 208,163 |
| 2023-11-13 | 1,825.00 | 1,865.00 | 1,820.00 | 1,857.00 | 1,857.00 | 128,606 |
| 2023-11-10 | 1,829.00 | 1,848.00 | 1,800.00 | 1,825.00 | 1,825.00 | 117,599 |
| 2023-11-09 | 1,870.00 | 1,870.00 | 1,820.00 | 1,848.00 | 1,848.00 | 96,211 |
| 2023-11-08 | 1,860.00 | 1,881.00 | 1,796.00 | 1,853.00 | 1,853.00 | 123,138 |
| 2023-11-07 | 1,830.00 | 1,858.00 | 1,794.00 | 1,852.00 | 1,852.00 | 371,893 |
| 2023-11-06 | 1,811.00 | 1,830.00 | 1,765.00 | 1,830.00 | 1,830.00 | 258,973 |
| 2023-11-03 | 1,766.00 | 1,796.00 | 1,750.00 | 1,778.00 | 1,778.00 | 131,954 |
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.