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%WTI99.43▲ 2.35%
← 023960.KO stock page

Sc Engineering historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,000.003,025.002,830.002,840.002,840.00327,248
2022-05-172,700.003,040.002,700.002,925.002,925.00775,187
2022-05-162,780.002,870.002,730.002,730.002,730.00149,666
2022-05-132,875.002,920.002,700.002,745.002,745.00252,956
2022-05-122,905.002,990.002,735.002,860.002,860.00455,616
2022-05-112,910.003,190.002,905.002,970.002,970.00992,417
2022-05-102,980.002,980.002,795.002,950.002,950.00495,135
2022-05-092,610.003,030.002,560.002,980.002,980.002,718,902
2022-05-062,760.002,760.002,535.002,610.002,610.00381,792
2022-05-042,575.003,040.002,550.002,760.002,760.001,438,834
2022-05-032,470.002,580.002,450.002,570.002,570.00238,008
2022-05-022,440.002,520.002,415.002,470.002,470.0084,009
2022-04-292,420.002,480.002,365.002,475.002,475.0066,060
2022-04-282,420.002,440.002,350.002,360.002,360.0091,732
2022-04-272,260.002,415.002,255.002,350.002,350.00211,675
2022-04-262,355.002,395.002,215.002,290.002,290.00347,105
2022-04-252,385.002,490.002,340.002,350.002,350.00218,812
2022-04-222,505.002,545.002,450.002,470.002,470.00125,889
2022-04-212,575.002,575.002,500.002,505.002,505.0087,292
2022-04-202,540.002,580.002,530.002,575.002,575.0069,619
2022-04-192,490.002,545.002,485.002,540.002,540.0085,382
2022-04-182,480.002,570.002,480.002,485.002,485.00170,167
2022-04-152,550.002,550.002,470.002,470.002,470.00165,314
2022-04-142,570.002,600.002,540.002,565.002,565.0050,457
2022-04-132,520.002,630.002,520.002,560.002,560.0073,941
2022-04-122,475.002,540.002,460.002,535.002,535.00127,625
2022-04-112,595.002,625.002,520.002,535.002,535.00111,480
2022-04-082,625.002,660.002,545.002,625.002,625.00153,298
2022-04-072,775.002,790.002,625.002,625.002,625.00176,010
2022-04-062,835.002,835.002,770.002,775.002,775.00128,890
2022-04-052,885.002,905.002,780.002,835.002,835.00218,566
2022-04-042,785.002,935.002,760.002,880.002,880.00328,486
2022-04-012,750.002,850.002,730.002,780.002,780.00150,489
2022-03-312,755.002,790.002,730.002,750.002,750.0066,352
2022-03-302,825.002,855.002,745.002,755.002,755.00105,738
2022-03-292,770.002,825.002,740.002,815.002,815.00149,007
2022-03-282,695.002,820.002,695.002,765.002,765.00310,691
2022-03-252,745.002,750.002,605.002,675.002,675.00127,485
2022-03-242,710.002,770.002,635.002,685.002,685.00145,678
2022-03-232,790.002,790.002,575.002,710.002,710.00154,684
2022-03-222,750.002,755.002,660.002,710.002,710.00134,705
2022-03-212,685.002,855.002,615.002,745.002,745.00531,291
2022-03-182,665.002,760.002,620.002,645.002,645.00101,313
2022-03-172,580.002,660.002,580.002,660.002,660.00112,501
2022-03-162,525.002,575.002,515.002,560.002,560.00116,250
2022-03-152,500.002,585.002,475.002,525.002,525.0075,153
2022-03-142,540.002,565.002,475.002,500.002,500.0069,918
2022-03-112,495.002,555.002,465.002,540.002,540.00129,798
2022-03-102,505.002,550.002,460.002,485.002,485.0063,395
2022-03-082,505.002,510.002,430.002,480.002,480.00129,627
2022-03-072,545.002,585.002,500.002,515.002,515.00101,540
2022-03-042,615.002,615.002,470.002,540.002,540.0069,276
2022-03-032,490.002,650.002,475.002,590.002,590.00134,631
2022-03-022,490.002,530.002,470.002,500.002,500.0064,651
2022-02-282,475.002,500.002,440.002,490.002,490.0044,460
2022-02-252,420.002,595.002,410.002,440.002,440.0075,374
2022-02-242,500.002,535.002,390.002,410.002,410.00178,882
2022-02-232,600.002,620.002,540.002,555.002,555.00168,920
2022-02-222,520.002,950.002,500.002,600.002,600.001,706,955
2022-02-212,600.002,615.002,540.002,590.002,590.00116,878
← NewerPage 19 of 21 · 1,223 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.