Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,419.00 | 1,422.00 | 1,381.00 | 1,400.00 | 1,400.00 | 94,180 |
| 2026-04-20 | 1,479.00 | 1,479.00 | 1,403.00 | 1,418.00 | 1,418.00 | 81,343 |
| 2026-04-17 | 1,400.00 | 1,420.00 | 1,381.00 | 1,418.00 | 1,418.00 | 39,756 |
| 2026-04-16 | 1,425.00 | 1,444.00 | 1,400.00 | 1,400.00 | 1,400.00 | 98,454 |
| 2026-04-15 | 1,394.00 | 1,438.00 | 1,390.00 | 1,424.00 | 1,424.00 | 124,850 |
| 2026-04-14 | 1,447.00 | 1,447.00 | 1,371.00 | 1,395.00 | 1,395.00 | 145,417 |
| 2026-04-13 | 1,403.00 | 1,420.00 | 1,364.00 | 1,384.00 | 1,384.00 | 64,937 |
| 2026-04-10 | 1,413.00 | 1,429.00 | 1,378.00 | 1,404.00 | 1,404.00 | 124,115 |
| 2026-04-09 | 1,397.00 | 1,429.00 | 1,331.00 | 1,414.00 | 1,414.00 | 123,178 |
| 2026-04-08 | 1,335.00 | 1,396.00 | 1,308.00 | 1,384.00 | 1,384.00 | 208,650 |
| 2026-04-07 | 1,330.00 | 1,343.00 | 1,299.00 | 1,320.00 | 1,320.00 | 316,197 |
| 2026-04-06 | 1,367.00 | 1,405.00 | 1,300.00 | 1,339.00 | 1,339.00 | 271,936 |
| 2026-04-03 | 1,347.00 | 1,399.00 | 1,329.00 | 1,360.00 | 1,360.00 | 170,886 |
| 2026-04-02 | 1,430.00 | 1,473.00 | 1,341.00 | 1,346.00 | 1,346.00 | 258,467 |
| 2026-04-01 | 1,396.00 | 1,448.00 | 1,395.00 | 1,430.00 | 1,430.00 | 36,465 |
| 2026-03-31 | 1,463.00 | 1,463.00 | 1,337.00 | 1,389.00 | 1,389.00 | 192,395 |
| 2026-03-30 | 1,497.00 | 1,497.00 | 1,430.00 | 1,464.00 | 1,464.00 | 84,054 |
| 2026-03-27 | 1,470.00 | 1,559.00 | 1,429.00 | 1,507.00 | 1,507.00 | 325,906 |
| 2026-03-26 | 1,474.00 | 1,498.00 | 1,440.00 | 1,488.00 | 1,488.00 | 100,180 |
| 2026-03-25 | 1,499.00 | 1,499.00 | 1,448.00 | 1,474.00 | 1,474.00 | 59,844 |
| 2026-03-24 | 1,451.00 | 1,499.00 | 1,440.00 | 1,466.00 | 1,466.00 | 64,727 |
| 2026-03-23 | 1,471.00 | 1,505.00 | 1,433.00 | 1,447.00 | 1,447.00 | 182,943 |
| 2026-03-20 | 1,371.00 | 1,485.00 | 1,329.00 | 1,433.00 | 1,433.00 | 186,642 |
| 2026-03-19 | 1,400.00 | 1,401.00 | 1,364.00 | 1,369.00 | 1,369.00 | 72,402 |
| 2026-03-18 | 1,489.00 | 1,489.00 | 1,405.00 | 1,410.00 | 1,410.00 | 181,695 |
| 2026-03-17 | 1,420.00 | 1,438.00 | 1,385.00 | 1,426.00 | 1,426.00 | 99,811 |
| 2026-03-16 | 1,382.00 | 1,400.00 | 1,366.00 | 1,390.00 | 1,390.00 | 106,113 |
| 2026-03-13 | 1,386.00 | 1,409.00 | 1,351.00 | 1,382.00 | 1,382.00 | 69,241 |
| 2026-03-12 | 1,391.00 | 1,440.00 | 1,386.00 | 1,398.00 | 1,398.00 | 69,494 |
| 2026-03-11 | 1,399.00 | 1,490.00 | 1,390.00 | 1,391.00 | 1,391.00 | 136,421 |
| 2026-03-10 | 1,395.00 | 1,497.00 | 1,367.00 | 1,394.00 | 1,394.00 | 208,803 |
| 2026-03-09 | 1,443.00 | 1,443.00 | 1,310.00 | 1,391.00 | 1,391.00 | 218,046 |
| 2026-03-06 | 1,394.00 | 1,490.00 | 1,346.00 | 1,444.00 | 1,444.00 | 127,722 |
| 2026-03-05 | 1,400.00 | 1,430.00 | 1,350.00 | 1,414.00 | 1,414.00 | 178,245 |
| 2026-03-04 | 1,450.00 | 1,450.00 | 1,292.00 | 1,301.00 | 1,301.00 | 359,648 |
| 2026-03-03 | 1,567.00 | 1,567.00 | 1,452.00 | 1,452.00 | 1,452.00 | 384,122 |
| 2026-02-27 | 1,534.00 | 1,587.00 | 1,515.00 | 1,567.00 | 1,567.00 | 173,914 |
| 2026-02-26 | 1,572.00 | 1,593.00 | 1,500.00 | 1,533.00 | 1,533.00 | 270,987 |
| 2026-02-25 | 1,571.00 | 1,611.00 | 1,552.00 | 1,570.00 | 1,570.00 | 226,852 |
| 2026-02-24 | 1,607.00 | 1,717.00 | 1,530.00 | 1,585.00 | 1,585.00 | 358,297 |
| 2026-02-23 | 1,598.00 | 1,625.00 | 1,565.00 | 1,608.00 | 1,608.00 | 234,465 |
| 2026-02-20 | 1,578.00 | 1,631.00 | 1,548.00 | 1,563.00 | 1,563.00 | 220,813 |
| 2026-02-19 | 1,650.00 | 1,650.00 | 1,577.00 | 1,591.00 | 1,591.00 | 247,132 |
| 2026-02-13 | 1,669.00 | 1,700.00 | 1,605.00 | 1,650.00 | 1,650.00 | 153,180 |
| 2026-02-12 | 1,612.00 | 1,710.00 | 1,603.00 | 1,669.00 | 1,669.00 | 211,476 |
| 2026-02-11 | 1,585.00 | 1,660.00 | 1,558.00 | 1,612.00 | 1,612.00 | 209,347 |
| 2026-02-10 | 1,610.00 | 1,633.00 | 1,555.00 | 1,585.00 | 1,585.00 | 251,828 |
| 2026-02-09 | 1,696.00 | 1,750.00 | 1,601.00 | 1,610.00 | 1,610.00 | 386,230 |
| 2026-02-06 | 1,761.00 | 1,761.00 | 1,600.00 | 1,690.00 | 1,690.00 | 379,977 |
| 2026-02-05 | 1,877.00 | 1,958.00 | 1,760.00 | 1,761.00 | 1,761.00 | 733,995 |
| 2026-02-04 | 1,889.00 | 1,891.00 | 1,788.00 | 1,855.00 | 1,855.00 | 480,708 |
| 2026-02-03 | 1,834.00 | 1,908.00 | 1,800.00 | 1,891.00 | 1,891.00 | 699,914 |
| 2026-02-02 | 1,722.00 | 1,880.00 | 1,688.00 | 1,829.00 | 1,829.00 | 846,406 |
| 2026-01-30 | 1,600.00 | 1,766.00 | 1,575.00 | 1,722.00 | 1,722.00 | 898,832 |
| 2026-01-29 | 1,536.00 | 1,609.00 | 1,530.00 | 1,600.00 | 1,600.00 | 404,862 |
| 2026-01-28 | 1,558.00 | 1,593.00 | 1,500.00 | 1,564.00 | 1,564.00 | 485,098 |
| 2026-01-27 | 1,465.00 | 1,559.00 | 1,450.00 | 1,540.00 | 1,540.00 | 623,828 |
| 2026-01-26 | 1,446.00 | 1,494.00 | 1,425.00 | 1,465.00 | 1,465.00 | 330,491 |
| 2026-01-23 | 1,470.00 | 1,473.00 | 1,412.00 | 1,446.00 | 1,446.00 | 342,349 |
| 2026-01-22 | 1,432.00 | 1,486.00 | 1,410.00 | 1,440.00 | 1,440.00 | 631,088 |
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.