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%WTI99.10▲ 2.01%
← 023960.KO stock page

Sc Engineering historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,565.002,655.002,510.002,650.002,650.0066,718
2022-02-172,600.002,660.002,505.002,590.002,590.0090,806
2022-02-162,545.002,660.002,545.002,600.002,600.0065,104
2022-02-152,630.002,650.002,485.002,495.002,495.00103,172
2022-02-142,725.002,730.002,600.002,640.002,640.00199,738
2022-02-112,795.002,810.002,670.002,730.002,730.00142,388
2022-02-102,795.002,930.002,750.002,795.002,795.00185,282
2022-02-092,850.002,865.002,755.002,770.002,770.00248,529
2022-02-082,950.002,965.002,780.002,850.002,850.00492,784
2022-02-072,790.003,235.002,700.002,980.002,980.002,492,018
2022-02-042,570.002,760.002,515.002,655.002,655.00269,801
2022-02-032,495.002,710.002,475.002,610.002,610.00183,854
2022-01-282,280.002,475.002,235.002,475.002,475.00121,915
2022-01-272,360.002,425.002,210.002,305.002,305.00194,344
2022-01-262,320.002,510.002,320.002,360.002,360.00159,851
2022-01-252,550.002,620.002,395.002,420.002,420.00155,710
2022-01-242,660.002,695.002,555.002,580.002,580.00162,647
2022-01-212,785.003,150.002,705.002,725.002,725.00813,832
2022-01-202,560.002,940.002,560.002,695.002,695.00515,364
2022-01-192,560.002,590.002,420.002,490.002,490.0090,753
2022-01-182,505.002,600.002,505.002,555.002,555.00132,291
2022-01-172,555.002,615.002,540.002,540.002,540.00126,908
2022-01-142,700.002,700.002,575.002,625.002,625.00149,069
2022-01-132,860.002,860.002,700.002,700.002,700.00230,507
2022-01-122,820.002,850.002,780.002,820.002,820.0047,230
2022-01-112,905.002,930.002,810.002,810.002,810.00159,616
2022-01-103,095.003,095.002,885.002,900.002,900.00170,858
2022-01-072,970.003,050.002,890.003,050.003,050.00141,871
2022-01-062,910.003,000.002,880.002,955.002,955.00121,561
2022-01-053,025.003,080.002,930.002,950.002,950.00105,301
2022-01-043,045.003,045.002,930.003,025.003,025.00205,194
2022-01-032,995.003,075.002,935.003,000.003,000.00125,625
2021-12-303,045.003,050.002,945.002,995.002,995.0072,323
2021-12-292,925.003,040.002,895.003,015.003,015.00148,291
2021-12-282,930.002,980.002,885.002,915.002,915.00106,886
2021-12-273,115.003,115.002,905.002,930.002,930.00199,707
2021-12-242,930.003,100.002,915.003,045.003,045.00361,639
2021-12-232,900.002,970.002,895.002,915.002,915.00128,324
2021-12-222,980.003,055.002,890.002,925.002,925.00158,270
2021-12-212,990.002,990.002,855.002,970.002,970.00194,773
2021-12-202,925.003,085.002,915.002,985.002,985.00189,893
2021-12-173,050.003,070.002,950.002,975.002,975.00107,314
2021-12-163,060.003,140.002,980.003,025.003,025.00123,184
2021-12-153,005.003,125.002,965.003,030.003,030.0095,061
2021-12-143,140.003,140.003,020.003,035.003,035.00175,413
2021-12-133,230.003,230.003,125.003,125.003,125.00103,505
2021-12-103,265.003,265.003,165.003,195.003,195.00116,976
2021-12-093,190.003,280.003,190.003,250.003,250.0075,266
2021-12-083,385.003,420.003,190.003,230.003,230.00217,845
2021-12-073,405.003,505.003,310.003,385.003,385.00186,730
2021-12-063,410.003,630.003,350.003,390.003,390.00521,496
2021-12-033,095.003,425.003,095.003,360.003,360.00559,009
2021-12-022,925.003,070.002,765.003,070.003,070.00218,947
2021-12-012,970.003,035.002,910.003,015.003,015.00134,070
2021-11-303,230.003,230.002,780.003,055.003,055.00271,838
2021-11-293,345.003,345.003,040.003,150.003,150.00287,306
2021-11-263,195.003,305.003,150.003,235.003,235.00237,407
2021-11-253,155.003,230.003,125.003,150.003,150.0089,712
2021-11-243,210.003,260.003,110.003,190.003,190.00211,847
2021-11-233,255.003,350.003,220.003,230.003,230.00126,857
← NewerPage 20 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.