Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 970.00 | 1,029.00 | 970.00 | 974.00 | 974.00 | 39,137 |
| 2026-07-16 | 974.00 | 988.00 | 951.00 | 978.00 | 978.00 | 42,404 |
| 2026-07-15 | 950.00 | 1,004.00 | 950.00 | 974.00 | 974.00 | 48,258 |
| 2026-07-14 | 956.00 | 1,013.00 | 956.00 | 972.00 | 972.00 | 104,630 |
| 2026-07-13 | 1,024.00 | 1,083.00 | 962.00 | 994.00 | 994.00 | 82,093 |
| 2026-07-10 | 1,020.00 | 1,024.00 | 995.00 | 1,013.00 | 1,013.00 | 46,382 |
| 2026-07-09 | 1,041.00 | 1,041.00 | 980.00 | 994.00 | 994.00 | 58,074 |
| 2026-07-08 | 1,092.00 | 1,092.00 | 980.00 | 989.00 | 989.00 | 48,810 |
| 2026-07-07 | 1,040.00 | 1,100.00 | 994.00 | 1,020.00 | 1,020.00 | 52,823 |
| 2026-07-06 | 1,031.00 | 1,070.00 | 1,023.00 | 1,040.00 | 1,040.00 | 50,444 |
| 2026-07-03 | 1,000.00 | 1,030.00 | 953.00 | 1,024.00 | 1,024.00 | 125,016 |
| 2026-07-02 | 1,024.00 | 1,030.00 | 950.00 | 1,012.00 | 1,012.00 | 155,969 |
| 2026-07-01 | 958.00 | 1,038.00 | 958.00 | 1,005.00 | 1,005.00 | 58,069 |
| 2026-06-30 | 1,004.00 | 1,015.00 | 985.00 | 1,012.00 | 1,012.00 | 28,869 |
| 2026-06-29 | 903.00 | 1,020.00 | 903.00 | 1,013.00 | 1,013.00 | 90,642 |
| 2026-06-26 | 999.00 | 1,002.00 | 957.00 | 999.00 | 999.00 | 110,890 |
| 2026-06-25 | 1,024.00 | 1,055.00 | 994.00 | 1,003.00 | 1,003.00 | 91,171 |
| 2026-06-24 | 1,026.00 | 1,043.00 | 1,004.00 | 1,024.00 | 1,024.00 | 75,796 |
| 2026-06-23 | 1,049.00 | 1,049.00 | 1,000.00 | 1,024.00 | 1,024.00 | 92,364 |
| 2026-06-22 | 1,086.00 | 1,086.00 | 1,025.00 | 1,049.00 | 1,049.00 | 70,594 |
| 2026-06-19 | 1,082.00 | 1,095.00 | 1,022.00 | 1,095.00 | 1,095.00 | 107,150 |
| 2026-06-18 | 1,084.00 | 1,091.00 | 1,035.00 | 1,091.00 | 1,091.00 | 110,317 |
| 2026-06-17 | 1,100.00 | 1,148.00 | 1,019.00 | 1,091.00 | 1,091.00 | 220,796 |
| 2026-06-16 | 987.00 | 1,219.00 | 987.00 | 1,061.00 | 1,061.00 | 172,899 |
| 2026-06-15 | 970.00 | 1,003.00 | 970.00 | 987.00 | 987.00 | 75,092 |
| 2026-06-12 | 944.00 | 979.00 | 944.00 | 969.00 | 969.00 | 57,920 |
| 2026-06-11 | 911.00 | 969.00 | 911.00 | 944.00 | 944.00 | 43,166 |
| 2026-06-10 | 987.00 | 988.00 | 928.00 | 945.00 | 945.00 | 93,049 |
| 2026-06-09 | 905.00 | 1,069.00 | 905.00 | 987.00 | 987.00 | 233,935 |
| 2026-06-08 | 939.00 | 939.00 | 891.00 | 905.00 | 905.00 | 147,843 |
| 2026-06-05 | 970.00 | 970.00 | 918.00 | 940.00 | 940.00 | 115,032 |
| 2026-06-04 | 902.00 | 1,003.00 | 902.00 | 927.00 | 927.00 | 118,777 |
| 2026-06-02 | 985.00 | 989.00 | 930.00 | 941.00 | 941.00 | 307,662 |
| 2026-06-01 | 1,040.00 | 1,074.00 | 982.00 | 985.00 | 985.00 | 394,722 |
| 2026-05-29 | 1,071.00 | 1,071.00 | 1,028.00 | 1,040.00 | 1,040.00 | 129,290 |
| 2026-05-28 | 1,100.00 | 1,124.00 | 1,038.00 | 1,043.00 | 1,043.00 | 178,406 |
| 2026-05-27 | 1,144.00 | 1,144.00 | 1,084.00 | 1,100.00 | 1,100.00 | 453,575 |
| 2026-05-26 | 1,188.00 | 1,189.00 | 1,138.00 | 1,144.00 | 1,144.00 | 160,906 |
| 2026-05-22 | 1,131.00 | 1,181.00 | 1,111.00 | 1,178.00 | 1,178.00 | 157,914 |
| 2026-05-21 | 1,200.00 | 1,200.00 | 1,120.00 | 1,131.00 | 1,131.00 | 358,739 |
| 2026-05-20 | 1,164.00 | 1,488.00 | 1,100.00 | 1,190.00 | 1,190.00 | 672,455 |
| 2026-05-19 | 1,125.00 | 1,165.00 | 1,080.00 | 1,146.00 | 1,146.00 | 154,298 |
| 2026-05-18 | 1,177.00 | 1,177.00 | 1,118.00 | 1,121.00 | 1,121.00 | 357,683 |
| 2026-05-15 | 1,210.00 | 1,214.00 | 1,174.00 | 1,177.00 | 1,177.00 | 232,016 |
| 2026-05-14 | 1,206.00 | 1,220.00 | 1,198.00 | 1,210.00 | 1,210.00 | 133,725 |
| 2026-05-13 | 1,200.00 | 1,243.00 | 1,179.00 | 1,206.00 | 1,206.00 | 130,297 |
| 2026-05-12 | 1,270.00 | 1,295.00 | 1,160.00 | 1,200.00 | 1,200.00 | 304,495 |
| 2026-05-11 | 1,335.00 | 1,343.00 | 1,265.00 | 1,280.00 | 1,280.00 | 279,759 |
| 2026-05-08 | 1,380.00 | 1,386.00 | 1,311.00 | 1,335.00 | 1,335.00 | 268,688 |
| 2026-05-07 | 1,251.00 | 1,476.00 | 1,213.00 | 1,380.00 | 1,380.00 | 1,481,097 |
| 2026-05-06 | 1,315.00 | 1,318.00 | 1,241.00 | 1,251.00 | 1,251.00 | 679,035 |
| 2026-05-04 | 1,360.00 | 1,360.00 | 1,296.00 | 1,313.00 | 1,313.00 | 358,652 |
| 2026-04-30 | 1,357.00 | 1,367.00 | 1,327.00 | 1,340.00 | 1,340.00 | 222,115 |
| 2026-04-29 | 1,360.00 | 1,361.00 | 1,302.00 | 1,357.00 | 1,357.00 | 117,330 |
| 2026-04-28 | 1,394.00 | 1,394.00 | 1,341.00 | 1,343.00 | 1,343.00 | 252,910 |
| 2026-04-27 | 1,400.00 | 1,425.00 | 1,382.00 | 1,389.00 | 1,389.00 | 299,681 |
| 2026-04-24 | 1,399.00 | 1,413.00 | 1,383.00 | 1,399.00 | 1,399.00 | 77,189 |
| 2026-04-23 | 1,430.00 | 1,442.00 | 1,380.00 | 1,399.00 | 1,399.00 | 114,197 |
| 2026-04-22 | 1,400.00 | 1,425.00 | 1,384.00 | 1,420.00 | 1,420.00 | 174,051 |
| 2026-04-21 | 1,419.00 | 1,422.00 | 1,381.00 | 1,400.00 | 1,400.00 | 94,180 |
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.