Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,475.00 | 1,493.00 | 1,390.00 | 1,432.00 | 1,432.00 | 874,776 |
| 2026-01-20 | 1,750.00 | 1,933.00 | 1,487.00 | 1,494.00 | 1,494.00 | 5,657,442 |
| 2026-01-19 | 1,311.00 | 1,701.00 | 1,305.00 | 1,701.00 | 1,701.00 | 6,116,562 |
| 2026-01-16 | 1,321.00 | 1,336.00 | 1,298.00 | 1,309.00 | 1,309.00 | 201,995 |
| 2026-01-15 | 1,313.00 | 1,335.00 | 1,282.00 | 1,331.00 | 1,331.00 | 211,930 |
| 2026-01-14 | 1,355.00 | 1,355.00 | 1,301.00 | 1,313.00 | 1,313.00 | 234,394 |
| 2026-01-13 | 1,450.00 | 1,471.00 | 1,359.00 | 1,361.00 | 1,361.00 | 452,197 |
| 2026-01-12 | 1,294.00 | 1,483.00 | 1,294.00 | 1,450.00 | 1,450.00 | 1,126,973 |
| 2026-01-09 | 1,295.00 | 1,315.00 | 1,283.00 | 1,294.00 | 1,294.00 | 72,948 |
| 2026-01-08 | 1,273.00 | 1,325.00 | 1,273.00 | 1,289.00 | 1,289.00 | 181,533 |
| 2026-01-07 | 1,322.00 | 1,331.00 | 1,270.00 | 1,280.00 | 1,280.00 | 203,305 |
| 2026-01-06 | 1,360.00 | 1,361.00 | 1,318.00 | 1,320.00 | 1,320.00 | 253,956 |
| 2026-01-05 | 1,326.00 | 1,410.00 | 1,314.00 | 1,360.00 | 1,360.00 | 282,114 |
| 2026-01-02 | 1,345.00 | 1,345.00 | 1,301.00 | 1,326.00 | 1,326.00 | 227,043 |
| 2025-12-30 | 1,330.00 | 1,336.00 | 1,274.00 | 1,300.00 | 1,300.00 | 220,297 |
| 2025-12-29 | 1,365.00 | 1,385.00 | 1,315.00 | 1,330.00 | 1,330.00 | 221,528 |
| 2025-12-26 | 1,441.00 | 1,444.00 | 1,304.00 | 1,359.00 | 1,359.00 | 501,992 |
| 2025-12-24 | 1,375.00 | 1,443.00 | 1,345.00 | 1,390.00 | 1,390.00 | 331,360 |
| 2025-12-23 | 1,387.00 | 1,405.00 | 1,356.00 | 1,385.00 | 1,385.00 | 206,930 |
| 2025-12-22 | 1,380.00 | 1,444.00 | 1,340.00 | 1,387.00 | 1,387.00 | 305,530 |
| 2025-12-19 | 1,340.00 | 1,376.00 | 1,321.00 | 1,376.00 | 1,376.00 | 306,710 |
| 2025-12-18 | 1,292.00 | 1,334.00 | 1,289.00 | 1,334.00 | 1,334.00 | 126,335 |
| 2025-12-17 | 1,295.00 | 1,338.00 | 1,290.00 | 1,302.00 | 1,302.00 | 119,112 |
| 2025-12-16 | 1,323.00 | 1,339.00 | 1,290.00 | 1,293.00 | 1,293.00 | 156,758 |
| 2025-12-15 | 1,255.00 | 1,325.00 | 1,234.00 | 1,324.00 | 1,324.00 | 294,502 |
| 2025-12-12 | 1,200.00 | 1,270.00 | 1,200.00 | 1,260.00 | 1,260.00 | 144,590 |
| 2025-12-11 | 1,177.00 | 1,209.00 | 1,177.00 | 1,200.00 | 1,200.00 | 111,229 |
| 2025-12-10 | 1,176.00 | 1,193.00 | 1,168.00 | 1,180.00 | 1,180.00 | 125,618 |
| 2025-12-09 | 1,190.00 | 1,194.00 | 1,171.00 | 1,173.00 | 1,173.00 | 131,857 |
| 2025-12-08 | 1,201.00 | 1,212.00 | 1,188.00 | 1,189.00 | 1,189.00 | 117,721 |
| 2025-12-05 | 1,196.00 | 1,227.00 | 1,165.00 | 1,213.00 | 1,213.00 | 105,599 |
| 2025-12-04 | 1,242.00 | 1,249.00 | 1,193.00 | 1,196.00 | 1,196.00 | 172,291 |
| 2025-12-03 | 1,244.00 | 1,249.00 | 1,219.00 | 1,244.00 | 1,244.00 | 134,072 |
| 2025-12-02 | 1,314.00 | 1,314.00 | 1,237.00 | 1,237.00 | 1,237.00 | 221,665 |
| 2025-12-01 | 1,402.00 | 1,402.00 | 1,275.00 | 1,281.00 | 1,281.00 | 420,541 |
| 2025-11-28 | 1,388.00 | 1,410.00 | 1,360.00 | 1,402.00 | 1,402.00 | 977,464 |
| 2025-11-27 | 1,265.00 | 1,392.00 | 1,265.00 | 1,388.00 | 1,388.00 | 1,169,060 |
| 2025-11-26 | 1,161.00 | 1,268.00 | 1,161.00 | 1,264.00 | 1,264.00 | 381,173 |
| 2025-11-25 | 1,217.00 | 1,225.00 | 1,160.00 | 1,161.00 | 1,161.00 | 123,353 |
| 2025-11-24 | 1,134.00 | 1,225.00 | 1,113.00 | 1,207.00 | 1,207.00 | 441,484 |
| 2025-11-21 | 1,148.00 | 1,199.00 | 1,090.00 | 1,113.00 | 1,113.00 | 136,109 |
| 2025-11-20 | 1,162.00 | 1,199.00 | 1,141.00 | 1,154.00 | 1,154.00 | 122,039 |
| 2025-11-19 | 1,165.00 | 1,175.00 | 1,140.00 | 1,161.00 | 1,161.00 | 108,145 |
| 2025-11-18 | 1,183.00 | 1,183.00 | 1,140.00 | 1,169.00 | 1,169.00 | 186,761 |
| 2025-11-17 | 1,215.00 | 1,245.00 | 1,183.00 | 1,183.00 | 1,183.00 | 242,461 |
| 2025-11-14 | 1,226.00 | 1,227.00 | 1,204.00 | 1,215.00 | 1,215.00 | 68,984 |
| 2025-11-13 | 1,235.00 | 1,244.00 | 1,218.00 | 1,226.00 | 1,226.00 | 58,152 |
| 2025-11-12 | 1,220.00 | 1,246.00 | 1,208.00 | 1,235.00 | 1,235.00 | 106,459 |
| 2025-11-11 | 1,210.00 | 1,223.00 | 1,180.00 | 1,220.00 | 1,220.00 | 82,299 |
| 2025-11-10 | 1,141.00 | 1,209.00 | 1,141.00 | 1,206.00 | 1,206.00 | 122,609 |
| 2025-11-07 | 1,156.00 | 1,167.00 | 1,137.00 | 1,140.00 | 1,140.00 | 235,677 |
| 2025-11-06 | 1,186.00 | 1,186.00 | 1,144.00 | 1,156.00 | 1,156.00 | 130,850 |
| 2025-11-05 | 1,186.00 | 1,193.00 | 1,085.00 | 1,186.00 | 1,186.00 | 288,872 |
| 2025-11-04 | 1,210.00 | 1,217.00 | 1,186.00 | 1,186.00 | 1,186.00 | 225,476 |
| 2025-11-03 | 1,265.00 | 1,265.00 | 1,214.00 | 1,214.00 | 1,214.00 | 347,648 |
| 2025-10-31 | 1,259.00 | 1,277.00 | 1,256.00 | 1,265.00 | 1,265.00 | 83,724 |
| 2025-10-30 | 1,286.00 | 1,308.00 | 1,253.00 | 1,259.00 | 1,259.00 | 213,438 |
| 2025-10-29 | 1,303.00 | 1,325.00 | 1,283.00 | 1,286.00 | 1,286.00 | 124,429 |
| 2025-10-28 | 1,290.00 | 1,310.00 | 1,280.00 | 1,303.00 | 1,303.00 | 68,826 |
| 2025-10-27 | 1,269.00 | 1,340.00 | 1,250.00 | 1,284.00 | 1,284.00 | 78,558 |
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.