Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,845.00 | 1,890.00 | 1,815.00 | 1,845.00 | 1,845.00 | 192,025 |
| 2022-11-10 | 1,820.00 | 1,840.00 | 1,770.00 | 1,820.00 | 1,820.00 | 175,554 |
| 2022-11-09 | 1,905.00 | 1,905.00 | 1,825.00 | 1,835.00 | 1,835.00 | 171,034 |
| 2022-11-08 | 1,855.00 | 1,900.00 | 1,835.00 | 1,875.00 | 1,875.00 | 433,302 |
| 2022-11-07 | 1,750.00 | 1,850.00 | 1,745.00 | 1,835.00 | 1,835.00 | 364,518 |
| 2022-11-04 | 1,805.00 | 1,825.00 | 1,730.00 | 1,755.00 | 1,755.00 | 185,336 |
| 2022-11-03 | 1,765.00 | 1,850.00 | 1,765.00 | 1,805.00 | 1,805.00 | 222,211 |
| 2022-11-02 | 1,850.00 | 1,870.00 | 1,800.00 | 1,820.00 | 1,820.00 | 258,516 |
| 2022-11-01 | 1,885.00 | 1,890.00 | 1,820.00 | 1,835.00 | 1,835.00 | 482,840 |
| 2022-10-31 | 1,870.00 | 1,915.00 | 1,825.00 | 1,885.00 | 1,885.00 | 830,660 |
| 2022-10-28 | 1,910.00 | 1,945.00 | 1,785.00 | 1,815.00 | 1,815.00 | 729,495 |
| 2022-10-27 | 2,130.00 | 2,290.00 | 1,870.00 | 1,895.00 | 1,895.00 | 6,372,280 |
| 2022-10-26 | 1,540.00 | 1,950.00 | 1,505.00 | 1,950.00 | 1,950.00 | 990,068 |
| 2022-10-25 | 1,540.00 | 1,545.00 | 1,460.00 | 1,500.00 | 1,500.00 | 55,419 |
| 2022-10-24 | 1,435.00 | 1,505.00 | 1,430.00 | 1,490.00 | 1,490.00 | 102,916 |
| 2022-10-21 | 1,445.00 | 1,470.00 | 1,415.00 | 1,420.00 | 1,420.00 | 63,706 |
| 2022-10-20 | 1,530.00 | 1,530.00 | 1,425.00 | 1,450.00 | 1,450.00 | 68,804 |
| 2022-10-19 | 1,540.00 | 1,590.00 | 1,480.00 | 1,480.00 | 1,480.00 | 249,639 |
| 2022-10-18 | 1,445.00 | 1,500.00 | 1,435.00 | 1,485.00 | 1,485.00 | 126,971 |
| 2022-10-17 | 1,420.00 | 1,470.00 | 1,305.00 | 1,425.00 | 1,425.00 | 109,753 |
| 2022-10-14 | 1,415.00 | 1,435.00 | 1,385.00 | 1,435.00 | 1,435.00 | 92,893 |
| 2022-10-13 | 1,465.00 | 1,465.00 | 1,330.00 | 1,335.00 | 1,335.00 | 156,553 |
| 2022-10-12 | 1,510.00 | 1,525.00 | 1,420.00 | 1,450.00 | 1,450.00 | 205,835 |
| 2022-10-11 | 1,590.00 | 1,590.00 | 1,485.00 | 1,500.00 | 1,500.00 | 223,163 |
| 2022-10-07 | 1,625.00 | 1,665.00 | 1,620.00 | 1,630.00 | 1,630.00 | 64,149 |
| 2022-10-06 | 1,590.00 | 1,655.00 | 1,570.00 | 1,650.00 | 1,650.00 | 199,921 |
| 2022-10-05 | 1,630.00 | 1,645.00 | 1,560.00 | 1,590.00 | 1,590.00 | 118,221 |
| 2022-10-04 | 1,630.00 | 1,645.00 | 1,585.00 | 1,615.00 | 1,615.00 | 121,469 |
| 2022-09-30 | 1,560.00 | 1,650.00 | 1,520.00 | 1,580.00 | 1,580.00 | 278,348 |
| 2022-09-29 | 1,675.00 | 1,680.00 | 1,565.00 | 1,575.00 | 1,575.00 | 353,963 |
| 2022-09-28 | 1,520.00 | 1,850.00 | 1,520.00 | 1,670.00 | 1,670.00 | 1,653,598 |
| 2022-09-27 | 1,515.00 | 1,625.00 | 1,510.00 | 1,520.00 | 1,520.00 | 405,812 |
| 2022-09-26 | 1,780.00 | 1,780.00 | 1,590.00 | 1,595.00 | 1,595.00 | 514,931 |
| 2022-09-23 | 1,865.00 | 1,880.00 | 1,785.00 | 1,805.00 | 1,805.00 | 230,684 |
| 2022-09-22 | 1,965.00 | 1,965.00 | 1,810.00 | 1,865.00 | 1,865.00 | 295,015 |
| 2022-09-21 | 2,005.00 | 2,005.00 | 1,930.00 | 1,945.00 | 1,945.00 | 115,600 |
| 2022-09-20 | 1,980.00 | 2,015.00 | 1,955.00 | 1,960.00 | 1,960.00 | 136,164 |
| 2022-09-19 | 2,035.00 | 2,035.00 | 1,960.00 | 1,980.00 | 1,980.00 | 163,607 |
| 2022-09-16 | 2,060.00 | 2,105.00 | 2,015.00 | 2,040.00 | 2,040.00 | 185,878 |
| 2022-09-15 | 2,100.00 | 2,150.00 | 2,085.00 | 2,095.00 | 2,095.00 | 101,341 |
| 2022-09-14 | 2,100.00 | 2,100.00 | 2,045.00 | 2,095.00 | 2,095.00 | 191,838 |
| 2022-09-13 | 2,170.00 | 2,200.00 | 2,110.00 | 2,155.00 | 2,155.00 | 121,911 |
| 2022-09-08 | 2,230.00 | 2,270.00 | 2,080.00 | 2,160.00 | 2,160.00 | 149,804 |
| 2022-09-07 | 2,320.00 | 2,320.00 | 2,215.00 | 2,230.00 | 2,230.00 | 296,568 |
| 2022-09-06 | 2,270.00 | 2,330.00 | 2,220.00 | 2,300.00 | 2,300.00 | 355,219 |
| 2022-09-05 | 2,140.00 | 2,280.00 | 2,115.00 | 2,260.00 | 2,260.00 | 538,093 |
| 2022-09-02 | 2,045.00 | 2,140.00 | 2,045.00 | 2,130.00 | 2,130.00 | 287,786 |
| 2022-09-01 | 2,035.00 | 2,180.00 | 2,025.00 | 2,045.00 | 2,045.00 | 581,427 |
| 2022-08-31 | 2,025.00 | 2,050.00 | 2,010.00 | 2,045.00 | 2,045.00 | 83,958 |
| 2022-08-30 | 1,980.00 | 2,060.00 | 1,980.00 | 2,025.00 | 2,025.00 | 111,002 |
| 2022-08-29 | 1,995.00 | 2,040.00 | 1,975.00 | 1,990.00 | 1,990.00 | 194,698 |
| 2022-08-26 | 2,115.00 | 2,125.00 | 2,040.00 | 2,075.00 | 2,075.00 | 300,130 |
| 2022-08-25 | 2,140.00 | 2,145.00 | 2,080.00 | 2,100.00 | 2,100.00 | 251,046 |
| 2022-08-24 | 2,145.00 | 2,255.00 | 2,100.00 | 2,115.00 | 2,115.00 | 690,205 |
| 2022-08-23 | 2,180.00 | 2,195.00 | 2,140.00 | 2,140.00 | 2,140.00 | 174,084 |
| 2022-08-22 | 2,230.00 | 2,245.00 | 2,200.00 | 2,200.00 | 2,200.00 | 156,968 |
| 2022-08-19 | 2,240.00 | 2,270.00 | 2,225.00 | 2,230.00 | 2,230.00 | 123,619 |
| 2022-08-18 | 2,280.00 | 2,280.00 | 2,195.00 | 2,245.00 | 2,245.00 | 184,700 |
| 2022-08-17 | 2,275.00 | 2,320.00 | 2,250.00 | 2,280.00 | 2,280.00 | 198,366 |
| 2022-08-16 | 2,245.00 | 2,280.00 | 2,185.00 | 2,275.00 | 2,275.00 | 190,179 |
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.