See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.38▲ 2.30%
← 023960.KO stock page

Sc Engineering historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,255.002,295.002,195.002,235.002,235.00289,976
2022-08-112,270.002,290.002,235.002,235.002,235.00133,968
2022-08-102,190.002,290.002,180.002,235.002,235.00168,794
2022-08-092,245.002,265.002,190.002,215.002,215.00189,128
2022-08-082,310.002,310.002,215.002,245.002,245.00272,528
2022-08-052,245.002,285.002,195.002,270.002,270.00288,173
2022-08-042,290.002,325.002,215.002,215.002,215.00516,714
2022-08-032,375.002,380.002,215.002,290.002,290.00597,818
2022-08-022,365.002,420.002,285.002,410.002,410.00270,937
2022-08-012,160.002,475.002,150.002,340.002,340.001,469,730
2022-07-292,160.002,205.002,080.002,140.002,140.00332,624
2022-07-282,195.002,210.002,115.002,135.002,135.00217,869
2022-07-272,180.002,210.002,160.002,180.002,180.00133,961
2022-07-262,215.002,235.002,165.002,185.002,185.00139,385
2022-07-252,260.002,265.002,185.002,220.002,220.00102,847
2022-07-222,285.002,305.002,240.002,265.002,265.00110,328
2022-07-212,260.002,320.002,255.002,295.002,295.00124,994
2022-07-202,290.002,335.002,280.002,280.002,280.00142,080
2022-07-192,315.002,325.002,245.002,285.002,285.00140,671
2022-07-182,260.002,360.002,240.002,315.002,315.00165,077
2022-07-152,245.002,290.002,155.002,240.002,240.00200,847
2022-07-142,290.002,305.002,210.002,250.002,250.00185,472
2022-07-132,275.002,335.002,250.002,290.002,290.00104,966
2022-07-122,320.002,335.002,240.002,275.002,275.00228,982
2022-07-112,390.002,440.002,325.002,335.002,335.0072,265
2022-07-082,370.002,420.002,360.002,365.002,365.0077,574
2022-07-072,340.002,365.002,280.002,330.002,330.00151,022
2022-07-062,405.002,405.002,295.002,340.002,340.00134,740
2022-07-052,325.002,450.002,315.002,395.002,395.00197,996
2022-07-042,460.002,485.002,320.002,360.002,360.0093,952
2022-07-012,425.002,490.002,380.002,405.002,405.00136,552
2022-06-302,550.002,550.002,395.002,400.002,400.00127,402
2022-06-292,500.002,595.002,500.002,515.002,515.0098,296
2022-06-282,610.002,665.002,570.002,590.002,590.0062,590
2022-06-272,570.002,700.002,570.002,615.002,615.00124,480
2022-06-242,400.002,570.002,400.002,560.002,560.00125,878
2022-06-232,320.002,480.002,265.002,445.002,445.00368,569
2022-06-222,560.002,650.002,370.002,385.002,385.00201,796
2022-06-212,545.002,640.002,525.002,565.002,565.0078,975
2022-06-202,840.002,840.002,510.002,615.002,615.00116,282
2022-06-172,505.002,740.002,500.002,705.002,705.00176,105
2022-06-162,775.002,775.002,615.002,620.002,620.00152,280
2022-06-152,795.002,815.002,650.002,700.002,700.00143,182
2022-06-142,760.002,870.002,650.002,815.002,815.00206,543
2022-06-132,920.002,920.002,730.002,830.002,830.00241,669
2022-06-103,080.003,110.002,985.002,995.002,995.00196,648
2022-06-093,135.003,135.003,050.003,080.003,080.00295,801
2022-06-082,980.003,180.002,980.003,125.003,125.001,111,928
2022-06-073,040.003,055.002,920.002,965.002,965.00185,543
2022-06-033,020.003,065.002,975.003,005.003,005.00189,048
2022-06-022,995.003,045.002,950.003,000.003,000.00195,701
2022-05-312,980.002,995.002,935.002,980.002,980.00168,667
2022-05-302,900.002,970.002,880.002,950.002,950.00185,017
2022-05-273,020.003,020.002,850.002,865.002,865.00231,070
2022-05-263,010.003,045.002,930.002,935.002,935.00466,166
2022-05-252,765.003,205.002,705.002,960.002,960.002,489,494
2022-05-242,805.002,890.002,750.002,765.002,765.0093,460
2022-05-232,940.002,940.002,795.002,805.002,805.00135,143
2022-05-202,880.002,920.002,795.002,890.002,890.00186,652
2022-05-192,785.002,905.002,755.002,880.002,880.00190,524
← NewerPage 18 of 21 · 1,228 trading daysOlder →

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.