Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,295.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | 129,741 |
| 2025-10-23 | 1,290.00 | 1,301.00 | 1,263.00 | 1,295.00 | 1,295.00 | 116,700 |
| 2025-10-22 | 1,261.00 | 1,289.00 | 1,235.00 | 1,275.00 | 1,275.00 | 99,921 |
| 2025-10-21 | 1,310.00 | 1,314.00 | 1,260.00 | 1,261.00 | 1,261.00 | 181,671 |
| 2025-10-20 | 1,309.00 | 1,320.00 | 1,286.00 | 1,298.00 | 1,298.00 | 91,399 |
| 2025-10-17 | 1,350.00 | 1,350.00 | 1,271.00 | 1,286.00 | 1,286.00 | 142,694 |
| 2025-10-16 | 1,294.00 | 1,309.00 | 1,275.00 | 1,302.00 | 1,302.00 | 184,272 |
| 2025-10-15 | 1,290.00 | 1,298.00 | 1,270.00 | 1,281.00 | 1,281.00 | 162,215 |
| 2025-10-14 | 1,241.00 | 1,293.00 | 1,240.00 | 1,290.00 | 1,290.00 | 307,352 |
| 2025-10-13 | 1,223.00 | 1,245.00 | 1,200.00 | 1,240.00 | 1,240.00 | 81,340 |
| 2025-10-10 | 1,237.00 | 1,250.00 | 1,228.00 | 1,238.00 | 1,238.00 | 103,846 |
| 2025-10-02 | 1,222.00 | 1,240.00 | 1,200.00 | 1,236.00 | 1,236.00 | 131,693 |
| 2025-10-01 | 1,205.00 | 1,240.00 | 1,183.00 | 1,211.00 | 1,211.00 | 111,658 |
| 2025-09-30 | 1,198.00 | 1,201.00 | 1,186.00 | 1,200.00 | 1,200.00 | 72,102 |
| 2025-09-29 | 1,230.00 | 1,238.00 | 1,194.00 | 1,198.00 | 1,198.00 | 178,633 |
| 2025-09-26 | 1,270.00 | 1,288.00 | 1,209.00 | 1,230.00 | 1,230.00 | 212,159 |
| 2025-09-25 | 1,228.00 | 1,295.00 | 1,207.00 | 1,263.00 | 1,263.00 | 487,477 |
| 2025-09-24 | 1,220.00 | 1,244.00 | 1,208.00 | 1,220.00 | 1,220.00 | 163,072 |
| 2025-09-23 | 1,200.00 | 1,232.00 | 1,186.00 | 1,220.00 | 1,220.00 | 178,794 |
| 2025-09-22 | 1,210.00 | 1,211.00 | 1,185.00 | 1,200.00 | 1,200.00 | 97,760 |
| 2025-09-19 | 1,197.00 | 1,211.00 | 1,196.00 | 1,208.00 | 1,208.00 | 74,422 |
| 2025-09-18 | 1,195.00 | 1,209.00 | 1,181.00 | 1,202.00 | 1,202.00 | 101,794 |
| 2025-09-17 | 1,218.00 | 1,218.00 | 1,150.00 | 1,202.00 | 1,202.00 | 68,698 |
| 2025-09-16 | 1,174.00 | 1,239.00 | 1,165.00 | 1,218.00 | 1,218.00 | 237,872 |
| 2025-09-15 | 1,174.00 | 1,182.00 | 1,165.00 | 1,174.00 | 1,174.00 | 74,730 |
| 2025-09-12 | 1,158.00 | 1,176.00 | 1,157.00 | 1,174.00 | 1,174.00 | 113,233 |
| 2025-09-11 | 1,160.00 | 1,162.00 | 1,143.00 | 1,157.00 | 1,157.00 | 99,154 |
| 2025-09-10 | 1,175.00 | 1,175.00 | 1,139.00 | 1,154.00 | 1,154.00 | 328,472 |
| 2025-09-09 | 1,177.00 | 1,189.00 | 1,168.00 | 1,169.00 | 1,169.00 | 194,460 |
| 2025-09-08 | 1,184.00 | 1,217.00 | 1,183.00 | 1,188.00 | 1,188.00 | 163,350 |
| 2025-09-05 | 1,195.00 | 1,214.00 | 1,170.00 | 1,183.00 | 1,183.00 | 230,281 |
| 2025-09-04 | 1,169.00 | 1,330.00 | 1,161.00 | 1,190.00 | 1,190.00 | 1,497,553 |
| 2025-09-03 | 1,176.00 | 1,186.00 | 1,154.00 | 1,169.00 | 1,169.00 | 61,254 |
| 2025-09-02 | 1,186.00 | 1,187.00 | 1,145.00 | 1,187.00 | 1,187.00 | 173,091 |
| 2025-09-01 | 1,215.00 | 1,215.00 | 1,175.00 | 1,185.00 | 1,185.00 | 142,795 |
| 2025-08-29 | 1,221.00 | 1,221.00 | 1,200.00 | 1,215.00 | 1,215.00 | 51,341 |
| 2025-08-28 | 1,225.00 | 1,229.00 | 1,212.00 | 1,221.00 | 1,221.00 | 76,518 |
| 2025-08-27 | 1,224.00 | 1,233.00 | 1,214.00 | 1,225.00 | 1,225.00 | 39,342 |
| 2025-08-26 | 1,223.00 | 1,229.00 | 1,205.00 | 1,224.00 | 1,224.00 | 31,544 |
| 2025-08-25 | 1,241.00 | 1,241.00 | 1,216.00 | 1,222.00 | 1,222.00 | 44,692 |
| 2025-08-22 | 1,204.00 | 1,220.00 | 1,204.00 | 1,218.00 | 1,218.00 | 67,967 |
| 2025-08-21 | 1,211.00 | 1,219.00 | 1,192.00 | 1,204.00 | 1,204.00 | 90,482 |
| 2025-08-20 | 1,240.00 | 1,240.00 | 1,189.00 | 1,211.00 | 1,211.00 | 299,779 |
| 2025-08-19 | 1,275.00 | 1,275.00 | 1,236.00 | 1,256.00 | 1,256.00 | 161,034 |
| 2025-08-18 | 1,270.00 | 1,277.00 | 1,235.00 | 1,275.00 | 1,275.00 | 79,347 |
| 2025-08-14 | 1,287.00 | 1,289.00 | 1,260.00 | 1,270.00 | 1,270.00 | 86,089 |
| 2025-08-13 | 1,283.00 | 1,307.00 | 1,261.00 | 1,287.00 | 1,287.00 | 90,804 |
| 2025-08-12 | 1,310.00 | 1,310.00 | 1,281.00 | 1,281.00 | 1,281.00 | 85,183 |
| 2025-08-11 | 1,318.00 | 1,319.00 | 1,291.00 | 1,303.00 | 1,303.00 | 95,731 |
| 2025-08-08 | 1,295.00 | 1,330.00 | 1,291.00 | 1,316.00 | 1,316.00 | 172,474 |
| 2025-08-07 | 1,286.00 | 1,304.00 | 1,262.00 | 1,298.00 | 1,298.00 | 150,325 |
| 2025-08-06 | 1,284.00 | 1,284.00 | 1,250.00 | 1,261.00 | 1,261.00 | 54,258 |
| 2025-08-05 | 1,260.00 | 1,277.00 | 1,252.00 | 1,259.00 | 1,259.00 | 76,687 |
| 2025-08-04 | 1,233.00 | 1,270.00 | 1,226.00 | 1,260.00 | 1,260.00 | 61,642 |
| 2025-08-01 | 1,256.00 | 1,265.00 | 1,229.00 | 1,231.00 | 1,231.00 | 177,623 |
| 2025-07-31 | 1,262.00 | 1,272.00 | 1,251.00 | 1,260.00 | 1,260.00 | 70,837 |
| 2025-07-30 | 1,261.00 | 1,277.00 | 1,256.00 | 1,260.00 | 1,260.00 | 87,605 |
| 2025-07-29 | 1,277.00 | 1,277.00 | 1,250.00 | 1,277.00 | 1,277.00 | 215,101 |
| 2025-07-28 | 1,270.00 | 1,284.00 | 1,256.00 | 1,277.00 | 1,277.00 | 95,283 |
| 2025-07-25 | 1,297.00 | 1,310.00 | 1,271.00 | 1,280.00 | 1,280.00 | 355,823 |
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.