Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,527.00 | 1,556.00 | 1,527.00 | 1,556.00 | 1,556.00 | 259,120 |
| 2023-02-07 | 1,526.00 | 1,540.00 | 1,522.00 | 1,526.00 | 1,526.00 | 316,405 |
| 2023-02-06 | 1,540.00 | 1,540.00 | 1,517.00 | 1,526.00 | 1,526.00 | 291,180 |
| 2023-02-03 | 1,603.00 | 1,615.00 | 1,500.00 | 1,533.00 | 1,533.00 | 655,979 |
| 2023-02-02 | 1,577.00 | 1,600.00 | 1,570.00 | 1,599.00 | 1,599.00 | 255,692 |
| 2023-02-01 | 1,609.00 | 1,609.00 | 1,560.00 | 1,562.00 | 1,562.00 | 241,185 |
| 2023-01-31 | 1,550.00 | 1,625.00 | 1,523.00 | 1,592.00 | 1,592.00 | 429,074 |
| 2023-01-30 | 1,609.00 | 1,609.00 | 1,545.00 | 1,546.00 | 1,546.00 | 391,942 |
| 2023-01-27 | 1,675.00 | 1,675.00 | 1,591.00 | 1,595.00 | 1,595.00 | 396,989 |
| 2023-01-26 | 1,691.00 | 1,691.00 | 1,658.00 | 1,667.00 | 1,667.00 | 115,824 |
| 2023-01-25 | 1,684.00 | 1,770.00 | 1,664.00 | 1,666.00 | 1,666.00 | 144,649 |
| 2023-01-20 | 1,690.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,670.00 | 176,234 |
| 2023-01-19 | 1,670.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,670.00 | 160,123 |
| 2023-01-18 | 1,720.00 | 1,755.00 | 1,665.00 | 1,665.00 | 1,665.00 | 154,211 |
| 2023-01-17 | 1,795.00 | 1,800.00 | 1,715.00 | 1,715.00 | 1,715.00 | 153,237 |
| 2023-01-16 | 1,825.00 | 1,865.00 | 1,790.00 | 1,795.00 | 1,795.00 | 137,720 |
| 2023-01-13 | 1,810.00 | 1,905.00 | 1,805.00 | 1,830.00 | 1,830.00 | 149,638 |
| 2023-01-12 | 1,795.00 | 1,915.00 | 1,755.00 | 1,825.00 | 1,825.00 | 442,459 |
| 2023-01-11 | 1,715.00 | 1,875.00 | 1,715.00 | 1,795.00 | 1,795.00 | 383,689 |
| 2023-01-10 | 1,725.00 | 1,740.00 | 1,680.00 | 1,690.00 | 1,690.00 | 42,948 |
| 2023-01-09 | 1,720.00 | 1,745.00 | 1,715.00 | 1,720.00 | 1,720.00 | 46,295 |
| 2023-01-06 | 1,680.00 | 1,725.00 | 1,680.00 | 1,710.00 | 1,710.00 | 38,252 |
| 2023-01-05 | 1,725.00 | 1,725.00 | 1,680.00 | 1,700.00 | 1,700.00 | 44,813 |
| 2023-01-04 | 1,695.00 | 1,710.00 | 1,650.00 | 1,700.00 | 1,700.00 | 75,417 |
| 2023-01-03 | 1,625.00 | 1,700.00 | 1,615.00 | 1,695.00 | 1,695.00 | 85,212 |
| 2023-01-02 | 1,595.00 | 1,675.00 | 1,595.00 | 1,630.00 | 1,630.00 | 78,085 |
| 2022-12-29 | 1,580.00 | 1,630.00 | 1,575.00 | 1,595.00 | 1,595.00 | 76,143 |
| 2022-12-28 | 1,615.00 | 1,615.00 | 1,565.00 | 1,600.00 | 1,600.00 | 64,413 |
| 2022-12-27 | 1,565.00 | 1,610.00 | 1,555.00 | 1,600.00 | 1,600.00 | 43,852 |
| 2022-12-26 | 1,595.00 | 1,615.00 | 1,550.00 | 1,570.00 | 1,570.00 | 91,627 |
| 2022-12-23 | 1,685.00 | 1,685.00 | 1,575.00 | 1,600.00 | 1,600.00 | 104,447 |
| 2022-12-22 | 1,650.00 | 1,710.00 | 1,650.00 | 1,670.00 | 1,670.00 | 110,178 |
| 2022-12-21 | 1,715.00 | 1,735.00 | 1,640.00 | 1,645.00 | 1,645.00 | 95,876 |
| 2022-12-20 | 1,825.00 | 1,825.00 | 1,710.00 | 1,715.00 | 1,715.00 | 120,900 |
| 2022-12-19 | 1,735.00 | 1,970.00 | 1,720.00 | 1,830.00 | 1,830.00 | 318,933 |
| 2022-12-16 | 1,755.00 | 1,775.00 | 1,715.00 | 1,735.00 | 1,735.00 | 75,128 |
| 2022-12-15 | 1,775.00 | 1,785.00 | 1,750.00 | 1,770.00 | 1,770.00 | 68,317 |
| 2022-12-14 | 1,750.00 | 1,775.00 | 1,730.00 | 1,765.00 | 1,765.00 | 43,447 |
| 2022-12-13 | 1,725.00 | 1,780.00 | 1,720.00 | 1,755.00 | 1,755.00 | 60,457 |
| 2022-12-12 | 1,810.00 | 1,810.00 | 1,715.00 | 1,740.00 | 1,740.00 | 68,211 |
| 2022-12-09 | 1,750.00 | 1,835.00 | 1,750.00 | 1,760.00 | 1,760.00 | 48,709 |
| 2022-12-08 | 1,780.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,750.00 | 106,078 |
| 2022-12-07 | 1,800.00 | 1,825.00 | 1,760.00 | 1,815.00 | 1,815.00 | 98,713 |
| 2022-12-06 | 1,880.00 | 1,890.00 | 1,815.00 | 1,820.00 | 1,820.00 | 113,529 |
| 2022-12-05 | 1,860.00 | 1,905.00 | 1,835.00 | 1,900.00 | 1,900.00 | 105,536 |
| 2022-12-02 | 1,920.00 | 1,920.00 | 1,865.00 | 1,875.00 | 1,875.00 | 97,976 |
| 2022-12-01 | 1,950.00 | 1,950.00 | 1,895.00 | 1,920.00 | 1,920.00 | 105,864 |
| 2022-11-30 | 1,955.00 | 1,955.00 | 1,880.00 | 1,920.00 | 1,920.00 | 98,760 |
| 2022-11-29 | 1,865.00 | 1,930.00 | 1,865.00 | 1,910.00 | 1,910.00 | 78,174 |
| 2022-11-28 | 1,915.00 | 1,945.00 | 1,885.00 | 1,895.00 | 1,895.00 | 102,645 |
| 2022-11-25 | 1,945.00 | 1,945.00 | 1,900.00 | 1,905.00 | 1,905.00 | 100,248 |
| 2022-11-24 | 1,890.00 | 1,955.00 | 1,850.00 | 1,915.00 | 1,915.00 | 143,317 |
| 2022-11-23 | 1,815.00 | 1,860.00 | 1,755.00 | 1,855.00 | 1,855.00 | 100,260 |
| 2022-11-22 | 1,845.00 | 1,865.00 | 1,800.00 | 1,805.00 | 1,805.00 | 146,672 |
| 2022-11-21 | 1,940.00 | 1,940.00 | 1,865.00 | 1,865.00 | 1,865.00 | 151,932 |
| 2022-11-18 | 1,885.00 | 1,965.00 | 1,865.00 | 1,930.00 | 1,930.00 | 185,529 |
| 2022-11-17 | 1,940.00 | 1,940.00 | 1,865.00 | 1,870.00 | 1,870.00 | 180,959 |
| 2022-11-16 | 1,930.00 | 1,945.00 | 1,865.00 | 1,940.00 | 1,940.00 | 169,786 |
| 2022-11-15 | 1,920.00 | 1,960.00 | 1,905.00 | 1,930.00 | 1,930.00 | 241,499 |
| 2022-11-14 | 1,875.00 | 1,940.00 | 1,835.00 | 1,920.00 | 1,920.00 | 518,774 |
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.