Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,714.00 | 1,780.00 | 1,704.00 | 1,766.00 | 1,766.00 | 233,518 |
| 2023-11-01 | 1,711.00 | 1,760.00 | 1,697.00 | 1,712.00 | 1,712.00 | 117,488 |
| 2023-10-31 | 1,710.00 | 1,750.00 | 1,685.00 | 1,720.00 | 1,720.00 | 184,644 |
| 2023-10-30 | 1,718.00 | 1,733.00 | 1,650.00 | 1,720.00 | 1,720.00 | 189,251 |
| 2023-10-27 | 1,768.00 | 1,807.00 | 1,700.00 | 1,711.00 | 1,711.00 | 308,655 |
| 2023-10-26 | 1,865.00 | 1,879.00 | 1,774.00 | 1,790.00 | 1,790.00 | 308,776 |
| 2023-10-25 | 1,939.00 | 1,984.00 | 1,899.00 | 1,905.00 | 1,905.00 | 200,601 |
| 2023-10-24 | 1,874.00 | 1,958.00 | 1,829.00 | 1,937.00 | 1,937.00 | 291,722 |
| 2023-10-23 | 1,897.00 | 1,974.00 | 1,850.00 | 1,882.00 | 1,882.00 | 277,635 |
| 2023-10-20 | 1,850.00 | 1,978.00 | 1,817.00 | 1,897.00 | 1,897.00 | 619,096 |
| 2023-10-19 | 1,980.00 | 1,988.00 | 1,848.00 | 1,863.00 | 1,863.00 | 896,925 |
| 2023-10-18 | 2,330.00 | 2,345.00 | 1,902.00 | 2,000.00 | 2,000.00 | 1,969,421 |
| 2023-10-17 | 2,320.00 | 2,375.00 | 2,280.00 | 2,350.00 | 2,350.00 | 603,570 |
| 2023-10-16 | 2,340.00 | 2,340.00 | 2,230.00 | 2,305.00 | 2,305.00 | 615,850 |
| 2023-10-13 | 2,425.00 | 2,495.00 | 2,280.00 | 2,350.00 | 2,350.00 | 1,599,362 |
| 2023-10-12 | 2,315.00 | 2,480.00 | 2,290.00 | 2,465.00 | 2,465.00 | 2,511,980 |
| 2023-10-11 | 2,305.00 | 2,395.00 | 2,260.00 | 2,260.00 | 2,260.00 | 1,005,984 |
| 2023-10-10 | 2,380.00 | 2,450.00 | 2,215.00 | 2,265.00 | 2,265.00 | 1,266,403 |
| 2023-10-06 | 2,210.00 | 2,480.00 | 2,210.00 | 2,395.00 | 2,395.00 | 2,284,400 |
| 2023-10-05 | 2,345.00 | 2,350.00 | 2,190.00 | 2,210.00 | 2,210.00 | 1,251,891 |
| 2023-10-04 | 2,400.00 | 2,565.00 | 2,315.00 | 2,370.00 | 2,370.00 | 3,415,059 |
| 2023-09-27 | 2,260.00 | 2,485.00 | 2,240.00 | 2,400.00 | 2,400.00 | 2,463,399 |
| 2023-09-26 | 2,325.00 | 2,350.00 | 2,180.00 | 2,270.00 | 2,270.00 | 1,848,119 |
| 2023-09-25 | 2,360.00 | 2,605.00 | 2,340.00 | 2,350.00 | 2,350.00 | 9,118,053 |
| 2023-09-22 | 2,195.00 | 2,650.00 | 2,180.00 | 2,350.00 | 2,350.00 | 9,058,871 |
| 2023-09-21 | 2,420.00 | 2,450.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,100,582 |
| 2023-09-20 | 2,080.00 | 2,535.00 | 2,035.00 | 2,455.00 | 2,455.00 | 12,866,510 |
| 2023-09-19 | 2,025.00 | 2,155.00 | 1,988.00 | 2,100.00 | 2,100.00 | 1,413,435 |
| 2023-09-18 | 1,947.00 | 2,280.00 | 1,930.00 | 2,015.00 | 2,015.00 | 2,725,040 |
| 2023-09-15 | 1,951.00 | 1,984.00 | 1,930.00 | 1,952.00 | 1,952.00 | 209,605 |
| 2023-09-14 | 1,931.00 | 1,982.00 | 1,931.00 | 1,941.00 | 1,941.00 | 258,921 |
| 2023-09-13 | 2,020.00 | 2,040.00 | 1,957.00 | 1,965.00 | 1,965.00 | 393,989 |
| 2023-09-12 | 2,055.00 | 2,095.00 | 2,005.00 | 2,020.00 | 2,020.00 | 668,862 |
| 2023-09-11 | 1,903.00 | 2,340.00 | 1,903.00 | 2,085.00 | 2,085.00 | 7,231,623 |
| 2023-09-08 | 1,920.00 | 1,959.00 | 1,896.00 | 1,901.00 | 1,901.00 | 256,553 |
| 2023-09-07 | 1,996.00 | 1,996.00 | 1,916.00 | 1,925.00 | 1,925.00 | 359,718 |
| 2023-09-06 | 2,035.00 | 2,040.00 | 1,957.00 | 1,996.00 | 1,996.00 | 343,749 |
| 2023-09-05 | 2,030.00 | 2,040.00 | 1,985.00 | 2,015.00 | 2,015.00 | 262,140 |
| 2023-09-04 | 2,025.00 | 2,140.00 | 2,020.00 | 2,035.00 | 2,035.00 | 679,857 |
| 2023-09-01 | 2,115.00 | 2,125.00 | 2,015.00 | 2,015.00 | 2,015.00 | 483,842 |
| 2023-08-31 | 2,015.00 | 2,400.00 | 1,983.00 | 2,125.00 | 2,125.00 | 2,835,495 |
| 2023-08-30 | 2,060.00 | 2,070.00 | 2,010.00 | 2,015.00 | 2,015.00 | 174,250 |
| 2023-08-29 | 2,045.00 | 2,080.00 | 2,000.00 | 2,030.00 | 2,030.00 | 305,183 |
| 2023-08-28 | 1,970.00 | 2,045.00 | 1,957.00 | 2,025.00 | 2,025.00 | 354,999 |
| 2023-08-25 | 1,945.00 | 1,998.00 | 1,895.00 | 1,972.00 | 1,972.00 | 398,277 |
| 2023-08-24 | 2,010.00 | 2,135.00 | 1,940.00 | 1,945.00 | 1,945.00 | 1,108,613 |
| 2023-08-23 | 1,987.00 | 2,065.00 | 1,940.00 | 2,025.00 | 2,025.00 | 401,295 |
| 2023-08-22 | 1,913.00 | 1,997.00 | 1,904.00 | 1,987.00 | 1,987.00 | 260,098 |
| 2023-08-21 | 1,901.00 | 1,989.00 | 1,901.00 | 1,920.00 | 1,920.00 | 285,651 |
| 2023-08-18 | 1,880.00 | 1,973.00 | 1,880.00 | 1,919.00 | 1,919.00 | 371,628 |
| 2023-08-17 | 1,990.00 | 2,010.00 | 1,921.00 | 1,931.00 | 1,931.00 | 311,437 |
| 2023-08-16 | 2,110.00 | 2,115.00 | 1,980.00 | 1,992.00 | 1,992.00 | 571,073 |
| 2023-08-14 | 2,155.00 | 2,195.00 | 2,050.00 | 2,155.00 | 2,155.00 | 609,705 |
| 2023-08-11 | 2,115.00 | 2,220.00 | 2,100.00 | 2,135.00 | 2,135.00 | 681,096 |
| 2023-08-10 | 2,185.00 | 2,260.00 | 2,040.00 | 2,120.00 | 2,120.00 | 1,091,991 |
| 2023-08-09 | 2,190.00 | 2,355.00 | 2,130.00 | 2,190.00 | 2,190.00 | 1,405,479 |
| 2023-08-08 | 2,265.00 | 2,310.00 | 2,100.00 | 2,220.00 | 2,220.00 | 1,603,403 |
| 2023-08-07 | 1,858.00 | 2,390.00 | 1,850.00 | 2,270.00 | 2,270.00 | 6,819,258 |
| 2023-08-04 | 1,792.00 | 1,860.00 | 1,764.00 | 1,850.00 | 1,850.00 | 237,764 |
| 2023-08-03 | 1,870.00 | 1,870.00 | 1,770.00 | 1,774.00 | 1,774.00 | 369,667 |
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.