Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3,255.00 | 3,350.00 | 3,220.00 | 3,230.00 | 3,230.00 | 126,857 |
| 2021-11-22 | 3,345.00 | 3,345.00 | 3,230.00 | 3,270.00 | 3,270.00 | 98,919 |
| 2021-11-19 | 3,270.00 | 3,335.00 | 3,210.00 | 3,305.00 | 3,305.00 | 126,438 |
| 2021-11-18 | 3,355.00 | 3,355.00 | 3,220.00 | 3,310.00 | 3,310.00 | 144,935 |
| 2021-11-17 | 3,495.00 | 3,535.00 | 3,270.00 | 3,355.00 | 3,355.00 | 276,003 |
| 2021-11-16 | 3,520.00 | 3,605.00 | 3,460.00 | 3,540.00 | 3,540.00 | 199,120 |
| 2021-11-15 | 3,300.00 | 3,790.00 | 3,295.00 | 3,470.00 | 3,470.00 | 409,210 |
| 2021-11-12 | 3,225.00 | 3,360.00 | 3,155.00 | 3,330.00 | 3,330.00 | 264,235 |
| 2021-11-11 | 3,270.00 | 3,420.00 | 3,220.00 | 3,255.00 | 3,255.00 | 259,750 |
| 2021-11-10 | 3,400.00 | 3,470.00 | 3,255.00 | 3,275.00 | 3,275.00 | 396,635 |
| 2021-11-09 | 3,610.00 | 3,610.00 | 3,400.00 | 3,440.00 | 3,440.00 | 161,251 |
| 2021-11-08 | 3,505.00 | 3,640.00 | 3,285.00 | 3,530.00 | 3,530.00 | 207,476 |
| 2021-11-05 | 3,695.00 | 3,725.00 | 3,500.00 | 3,540.00 | 3,540.00 | 325,112 |
| 2021-11-04 | 3,730.00 | 3,795.00 | 3,660.00 | 3,730.00 | 3,730.00 | 166,083 |
| 2021-11-03 | 3,865.00 | 3,875.00 | 3,700.00 | 3,730.00 | 3,730.00 | 201,092 |
| 2021-11-02 | 3,855.00 | 3,880.00 | 3,800.00 | 3,865.00 | 3,865.00 | 164,337 |
| 2021-11-01 | 3,830.00 | 3,940.00 | 3,720.00 | 3,855.00 | 3,855.00 | 179,572 |
| 2021-10-29 | 3,935.00 | 4,025.00 | 3,800.00 | 3,830.00 | 3,830.00 | 278,475 |
| 2021-10-28 | 4,080.00 | 4,115.00 | 3,875.00 | 3,935.00 | 3,935.00 | 409,213 |
| 2021-10-27 | 4,080.00 | 4,140.00 | 4,050.00 | 4,080.00 | 4,080.00 | 155,922 |
| 2021-10-26 | 4,150.00 | 4,150.00 | 4,050.00 | 4,080.00 | 4,080.00 | 121,329 |
| 2021-10-25 | 4,160.00 | 4,160.00 | 4,010.00 | 4,060.00 | 4,060.00 | 170,514 |
| 2021-10-22 | 4,025.00 | 4,185.00 | 3,980.00 | 4,060.00 | 4,060.00 | 282,088 |
| 2021-10-21 | 4,350.00 | 4,350.00 | 4,050.00 | 4,090.00 | 4,090.00 | 494,674 |
| 2021-10-20 | 4,300.00 | 4,480.00 | 4,285.00 | 4,305.00 | 4,305.00 | 282,027 |
| 2021-10-19 | 4,505.00 | 4,585.00 | 4,290.00 | 4,340.00 | 4,340.00 | 657,438 |
| 2021-10-18 | 4,675.00 | 4,675.00 | 4,440.00 | 4,520.00 | 4,520.00 | 606,723 |
| 2021-10-15 | 4,810.00 | 4,840.00 | 4,615.00 | 4,675.00 | 4,675.00 | 354,256 |
| 2021-10-14 | 4,725.00 | 4,795.00 | 4,685.00 | 4,795.00 | 4,795.00 | 167,140 |
← NewerPage 21 of 21 · 1,229 trading days
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.