Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 2,810.00 | 2,915.00 | 2,730.00 | 2,770.00 | 2,770.00 | 1,036,079 |
| 2023-05-04 | 2,575.00 | 2,850.00 | 2,530.00 | 2,850.00 | 2,850.00 | 1,737,930 |
| 2023-05-03 | 2,610.00 | 2,650.00 | 2,550.00 | 2,575.00 | 2,575.00 | 337,868 |
| 2023-05-02 | 2,600.00 | 2,705.00 | 2,465.00 | 2,650.00 | 2,650.00 | 819,450 |
| 2023-04-28 | 2,640.00 | 2,685.00 | 2,520.00 | 2,600.00 | 2,600.00 | 901,825 |
| 2023-04-27 | 2,455.00 | 2,735.00 | 2,410.00 | 2,685.00 | 2,685.00 | 1,704,534 |
| 2023-04-26 | 2,610.00 | 2,690.00 | 2,350.00 | 2,500.00 | 2,500.00 | 1,960,823 |
| 2023-04-25 | 2,475.00 | 2,835.00 | 2,215.00 | 2,585.00 | 2,585.00 | 8,408,371 |
| 2023-04-24 | 2,770.00 | 2,960.00 | 2,325.00 | 2,410.00 | 2,410.00 | 9,291,656 |
| 2023-04-21 | 2,090.00 | 2,695.00 | 2,000.00 | 2,695.00 | 2,695.00 | 5,124,961 |
| 2023-04-20 | 2,245.00 | 2,250.00 | 2,000.00 | 2,075.00 | 2,075.00 | 1,314,899 |
| 2023-04-19 | 2,060.00 | 2,345.00 | 1,998.00 | 2,250.00 | 2,250.00 | 3,994,439 |
| 2023-04-18 | 1,990.00 | 2,050.00 | 1,946.00 | 1,956.00 | 1,956.00 | 491,990 |
| 2023-04-17 | 1,910.00 | 1,965.00 | 1,880.00 | 1,950.00 | 1,950.00 | 478,672 |
| 2023-04-14 | 1,987.00 | 1,987.00 | 1,872.00 | 1,896.00 | 1,896.00 | 860,971 |
| 2023-04-13 | 1,904.00 | 2,050.00 | 1,830.00 | 2,020.00 | 2,020.00 | 668,191 |
| 2023-04-12 | 1,930.00 | 2,040.00 | 1,877.00 | 1,910.00 | 1,910.00 | 1,148,303 |
| 2023-04-11 | 1,834.00 | 1,866.00 | 1,785.00 | 1,823.00 | 1,823.00 | 458,185 |
| 2023-04-10 | 1,892.00 | 1,905.00 | 1,780.00 | 1,852.00 | 1,852.00 | 665,786 |
| 2023-04-07 | 2,045.00 | 2,050.00 | 1,899.00 | 1,930.00 | 1,930.00 | 657,269 |
| 2023-04-06 | 2,080.00 | 2,160.00 | 2,025.00 | 2,050.00 | 2,050.00 | 439,909 |
| 2023-04-05 | 2,125.00 | 2,155.00 | 2,005.00 | 2,095.00 | 2,095.00 | 373,282 |
| 2023-04-04 | 2,120.00 | 2,140.00 | 2,010.00 | 2,125.00 | 2,125.00 | 680,548 |
| 2023-04-03 | 1,988.00 | 2,150.00 | 1,903.00 | 2,115.00 | 2,115.00 | 1,837,414 |
| 2023-03-31 | 1,715.00 | 1,938.00 | 1,699.00 | 1,900.00 | 1,900.00 | 2,286,446 |
| 2023-03-30 | 1,648.00 | 1,699.00 | 1,648.00 | 1,699.00 | 1,699.00 | 300,437 |
| 2023-03-29 | 1,618.00 | 1,660.00 | 1,598.00 | 1,643.00 | 1,643.00 | 174,882 |
| 2023-03-28 | 1,570.00 | 1,690.00 | 1,558.00 | 1,602.00 | 1,602.00 | 545,610 |
| 2023-03-27 | 1,452.00 | 1,578.00 | 1,452.00 | 1,570.00 | 1,570.00 | 523,046 |
| 2023-03-24 | 1,427.00 | 1,470.00 | 1,427.00 | 1,448.00 | 1,448.00 | 116,148 |
| 2023-03-23 | 1,510.00 | 1,514.00 | 1,410.00 | 1,441.00 | 1,441.00 | 184,833 |
| 2023-03-22 | 1,509.00 | 1,530.00 | 1,502.00 | 1,506.00 | 1,506.00 | 80,980 |
| 2023-03-21 | 1,520.00 | 1,533.00 | 1,502.00 | 1,513.00 | 1,513.00 | 106,977 |
| 2023-03-20 | 1,456.00 | 1,530.00 | 1,456.00 | 1,520.00 | 1,520.00 | 285,672 |
| 2023-03-17 | 1,426.00 | 1,462.00 | 1,396.00 | 1,455.00 | 1,455.00 | 238,487 |
| 2023-03-16 | 1,465.00 | 1,474.00 | 1,364.00 | 1,400.00 | 1,400.00 | 507,390 |
| 2023-03-15 | 1,490.00 | 1,517.00 | 1,425.00 | 1,465.00 | 1,465.00 | 193,296 |
| 2023-03-14 | 1,562.00 | 1,576.00 | 1,490.00 | 1,490.00 | 1,490.00 | 388,733 |
| 2023-03-13 | 1,570.00 | 1,590.00 | 1,533.00 | 1,590.00 | 1,590.00 | 281,371 |
| 2023-03-10 | 1,691.00 | 1,691.00 | 1,596.00 | 1,603.00 | 1,603.00 | 379,974 |
| 2023-03-09 | 1,706.00 | 1,850.00 | 1,624.00 | 1,692.00 | 1,692.00 | 2,159,529 |
| 2023-03-08 | 1,578.00 | 1,578.00 | 1,516.00 | 1,537.00 | 1,537.00 | 366,380 |
| 2023-03-07 | 1,550.00 | 1,591.00 | 1,533.00 | 1,589.00 | 1,589.00 | 180,017 |
| 2023-03-06 | 1,570.00 | 1,570.00 | 1,540.00 | 1,550.00 | 1,550.00 | 219,851 |
| 2023-03-03 | 1,569.00 | 1,589.00 | 1,551.00 | 1,569.00 | 1,569.00 | 87,133 |
| 2023-03-02 | 1,605.00 | 1,609.00 | 1,569.00 | 1,569.00 | 1,569.00 | 182,475 |
| 2023-02-28 | 1,626.00 | 1,650.00 | 1,590.00 | 1,593.00 | 1,593.00 | 143,211 |
| 2023-02-27 | 1,544.00 | 1,679.00 | 1,531.00 | 1,626.00 | 1,626.00 | 481,205 |
| 2023-02-24 | 1,573.00 | 1,575.00 | 1,540.00 | 1,546.00 | 1,546.00 | 148,276 |
| 2023-02-23 | 1,586.00 | 1,600.00 | 1,570.00 | 1,571.00 | 1,571.00 | 148,458 |
| 2023-02-22 | 1,630.00 | 1,631.00 | 1,593.00 | 1,593.00 | 1,593.00 | 209,076 |
| 2023-02-21 | 1,574.00 | 1,663.00 | 1,566.00 | 1,630.00 | 1,630.00 | 667,807 |
| 2023-02-20 | 1,530.00 | 1,569.00 | 1,530.00 | 1,558.00 | 1,558.00 | 69,402 |
| 2023-02-17 | 1,540.00 | 1,546.00 | 1,515.00 | 1,530.00 | 1,530.00 | 149,151 |
| 2023-02-16 | 1,536.00 | 1,548.00 | 1,522.00 | 1,534.00 | 1,534.00 | 150,402 |
| 2023-02-15 | 1,580.00 | 1,587.00 | 1,534.00 | 1,536.00 | 1,536.00 | 176,441 |
| 2023-02-14 | 1,603.00 | 1,605.00 | 1,559.00 | 1,574.00 | 1,574.00 | 171,248 |
| 2023-02-13 | 1,600.00 | 1,630.00 | 1,590.00 | 1,590.00 | 1,590.00 | 128,654 |
| 2023-02-10 | 1,690.00 | 1,690.00 | 1,522.00 | 1,612.00 | 1,612.00 | 263,848 |
| 2023-02-09 | 1,559.00 | 1,633.00 | 1,559.00 | 1,633.00 | 1,633.00 | 336,898 |
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.