Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1,953.00 | 1,953.00 | 1,829.00 | 1,831.00 | 1,831.00 | 456,536 |
| 2023-08-01 | 1,954.00 | 1,990.00 | 1,880.00 | 1,907.00 | 1,907.00 | 463,458 |
| 2023-07-31 | 1,849.00 | 1,994.00 | 1,847.00 | 1,956.00 | 1,956.00 | 919,622 |
| 2023-07-28 | 1,780.00 | 1,880.00 | 1,742.00 | 1,847.00 | 1,847.00 | 504,592 |
| 2023-07-27 | 1,794.00 | 1,843.00 | 1,790.00 | 1,810.00 | 1,810.00 | 316,156 |
| 2023-07-26 | 1,880.00 | 1,922.00 | 1,700.00 | 1,794.00 | 1,794.00 | 984,074 |
| 2023-07-25 | 2,015.00 | 2,015.00 | 1,870.00 | 1,922.00 | 1,922.00 | 928,855 |
| 2023-07-24 | 2,050.00 | 2,145.00 | 1,986.00 | 2,035.00 | 2,035.00 | 1,641,693 |
| 2023-07-21 | 2,090.00 | 2,145.00 | 2,050.00 | 2,085.00 | 2,085.00 | 1,099,279 |
| 2023-07-20 | 2,320.00 | 2,320.00 | 2,110.00 | 2,145.00 | 2,145.00 | 2,405,786 |
| 2023-07-19 | 1,998.00 | 2,490.00 | 1,892.00 | 2,280.00 | 2,280.00 | 18,155,311 |
| 2023-07-18 | 2,275.00 | 2,315.00 | 1,894.00 | 1,998.00 | 1,998.00 | 5,466,680 |
| 2023-07-17 | 1,637.00 | 2,145.00 | 1,625.00 | 2,145.00 | 2,145.00 | 4,888,359 |
| 2023-07-14 | 1,718.00 | 1,718.00 | 1,642.00 | 1,652.00 | 1,652.00 | 370,662 |
| 2023-07-13 | 1,730.00 | 1,759.00 | 1,694.00 | 1,718.00 | 1,718.00 | 206,216 |
| 2023-07-12 | 1,735.00 | 1,749.00 | 1,699.00 | 1,710.00 | 1,710.00 | 249,091 |
| 2023-07-11 | 1,740.00 | 1,775.00 | 1,713.00 | 1,735.00 | 1,735.00 | 158,763 |
| 2023-07-10 | 1,768.00 | 1,840.00 | 1,743.00 | 1,754.00 | 1,754.00 | 189,517 |
| 2023-07-07 | 1,740.00 | 1,798.00 | 1,740.00 | 1,786.00 | 1,786.00 | 199,636 |
| 2023-07-06 | 1,827.00 | 1,829.00 | 1,740.00 | 1,750.00 | 1,750.00 | 489,038 |
| 2023-07-05 | 1,848.00 | 1,883.00 | 1,828.00 | 1,829.00 | 1,829.00 | 304,567 |
| 2023-07-04 | 1,999.00 | 1,999.00 | 1,836.00 | 1,841.00 | 1,841.00 | 720,547 |
| 2023-07-03 | 1,925.00 | 2,030.00 | 1,925.00 | 1,990.00 | 1,990.00 | 492,519 |
| 2023-06-30 | 1,930.00 | 1,972.00 | 1,917.00 | 1,920.00 | 1,920.00 | 243,865 |
| 2023-06-29 | 1,981.00 | 1,995.00 | 1,920.00 | 1,950.00 | 1,950.00 | 278,014 |
| 2023-06-28 | 2,000.00 | 2,010.00 | 1,952.00 | 1,981.00 | 1,981.00 | 259,948 |
| 2023-06-27 | 2,105.00 | 2,105.00 | 2,000.00 | 2,005.00 | 2,005.00 | 369,646 |
| 2023-06-26 | 2,015.00 | 2,110.00 | 1,993.00 | 2,080.00 | 2,080.00 | 321,685 |
| 2023-06-23 | 2,135.00 | 2,135.00 | 1,960.00 | 2,025.00 | 2,025.00 | 443,214 |
| 2023-06-22 | 2,065.00 | 2,165.00 | 2,025.00 | 2,070.00 | 2,070.00 | 644,874 |
| 2023-06-21 | 2,120.00 | 2,195.00 | 2,065.00 | 2,065.00 | 2,065.00 | 371,579 |
| 2023-06-20 | 2,175.00 | 2,200.00 | 2,075.00 | 2,120.00 | 2,120.00 | 428,757 |
| 2023-06-19 | 2,095.00 | 2,200.00 | 2,090.00 | 2,200.00 | 2,200.00 | 407,813 |
| 2023-06-16 | 2,075.00 | 2,150.00 | 2,065.00 | 2,090.00 | 2,090.00 | 287,354 |
| 2023-06-15 | 2,205.00 | 2,205.00 | 2,065.00 | 2,075.00 | 2,075.00 | 795,162 |
| 2023-06-14 | 2,325.00 | 2,330.00 | 2,150.00 | 2,185.00 | 2,185.00 | 785,356 |
| 2023-06-13 | 2,375.00 | 2,440.00 | 2,305.00 | 2,315.00 | 2,315.00 | 355,383 |
| 2023-06-12 | 2,250.00 | 2,470.00 | 2,230.00 | 2,380.00 | 2,380.00 | 1,132,364 |
| 2023-06-09 | 2,210.00 | 2,280.00 | 2,200.00 | 2,270.00 | 2,270.00 | 253,149 |
| 2023-06-08 | 2,250.00 | 2,275.00 | 2,175.00 | 2,210.00 | 2,210.00 | 347,960 |
| 2023-06-07 | 2,255.00 | 2,325.00 | 2,245.00 | 2,275.00 | 2,275.00 | 386,472 |
| 2023-06-05 | 2,250.00 | 2,290.00 | 2,105.00 | 2,255.00 | 2,255.00 | 424,804 |
| 2023-06-02 | 2,225.00 | 2,315.00 | 2,215.00 | 2,240.00 | 2,240.00 | 403,866 |
| 2023-06-01 | 2,260.00 | 2,265.00 | 2,180.00 | 2,220.00 | 2,220.00 | 789,909 |
| 2023-05-31 | 2,375.00 | 2,400.00 | 2,225.00 | 2,270.00 | 2,270.00 | 798,822 |
| 2023-05-30 | 2,365.00 | 2,405.00 | 2,330.00 | 2,375.00 | 2,375.00 | 466,735 |
| 2023-05-26 | 2,355.00 | 2,390.00 | 2,310.00 | 2,370.00 | 2,370.00 | 586,723 |
| 2023-05-25 | 2,415.00 | 2,450.00 | 2,335.00 | 2,375.00 | 2,375.00 | 674,986 |
| 2023-05-24 | 2,540.00 | 2,540.00 | 2,380.00 | 2,430.00 | 2,430.00 | 1,376,856 |
| 2023-05-23 | 2,650.00 | 2,750.00 | 2,530.00 | 2,545.00 | 2,545.00 | 2,902,546 |
| 2023-05-22 | 2,515.00 | 2,575.00 | 2,435.00 | 2,510.00 | 2,510.00 | 1,232,354 |
| 2023-05-19 | 2,785.00 | 2,790.00 | 2,405.00 | 2,525.00 | 2,525.00 | 3,475,671 |
| 2023-05-18 | 2,735.00 | 3,160.00 | 2,625.00 | 2,730.00 | 2,730.00 | 15,259,150 |
| 2023-05-17 | 2,605.00 | 3,060.00 | 2,345.00 | 2,595.00 | 2,595.00 | 12,360,640 |
| 2023-05-16 | 3,300.00 | 3,450.00 | 2,515.00 | 2,515.00 | 2,515.00 | 6,503,581 |
| 2023-05-15 | 3,800.00 | 3,860.00 | 3,425.00 | 3,590.00 | 3,590.00 | 3,072,353 |
| 2023-05-12 | 3,160.00 | 3,780.00 | 3,100.00 | 3,690.00 | 3,690.00 | 5,097,085 |
| 2023-05-11 | 3,005.00 | 3,125.00 | 2,900.00 | 3,055.00 | 3,055.00 | 1,393,529 |
| 2023-05-10 | 2,745.00 | 3,180.00 | 2,670.00 | 3,005.00 | 3,005.00 | 3,189,387 |
| 2023-05-09 | 2,800.00 | 2,910.00 | 2,660.00 | 2,770.00 | 2,770.00 | 549,182 |
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.