Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,344.00 | 1,478.00 | 1,246.00 | 1,296.00 | 1,296.00 | 1,912,519 |
| 2025-07-23 | 1,330.00 | 1,350.00 | 1,301.00 | 1,335.00 | 1,335.00 | 164,628 |
| 2025-07-22 | 1,355.00 | 1,360.00 | 1,307.00 | 1,330.00 | 1,330.00 | 164,960 |
| 2025-07-21 | 1,333.00 | 1,365.00 | 1,323.00 | 1,349.00 | 1,349.00 | 212,790 |
| 2025-07-18 | 1,347.00 | 1,354.00 | 1,305.00 | 1,333.00 | 1,333.00 | 171,026 |
| 2025-07-17 | 1,333.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,340.00 | 297,654 |
| 2025-07-16 | 1,311.00 | 1,324.00 | 1,295.00 | 1,307.00 | 1,307.00 | 162,628 |
| 2025-07-15 | 1,337.00 | 1,342.00 | 1,302.00 | 1,311.00 | 1,311.00 | 161,697 |
| 2025-07-14 | 1,320.00 | 1,340.00 | 1,302.00 | 1,337.00 | 1,337.00 | 134,811 |
| 2025-07-11 | 1,320.00 | 1,349.00 | 1,314.00 | 1,327.00 | 1,327.00 | 190,462 |
| 2025-07-10 | 1,333.00 | 1,341.00 | 1,322.00 | 1,329.00 | 1,329.00 | 189,657 |
| 2025-07-09 | 1,293.00 | 1,420.00 | 1,292.00 | 1,332.00 | 1,332.00 | 510,564 |
| 2025-07-08 | 1,314.00 | 1,314.00 | 1,280.00 | 1,299.00 | 1,299.00 | 179,881 |
| 2025-07-07 | 1,310.00 | 1,325.00 | 1,297.00 | 1,300.00 | 1,300.00 | 235,472 |
| 2025-07-04 | 1,308.00 | 1,319.00 | 1,292.00 | 1,307.00 | 1,307.00 | 182,363 |
| 2025-07-03 | 1,300.00 | 1,310.00 | 1,290.00 | 1,308.00 | 1,308.00 | 196,355 |
| 2025-07-02 | 1,334.00 | 1,339.00 | 1,285.00 | 1,299.00 | 1,299.00 | 182,972 |
| 2025-07-01 | 1,276.00 | 1,341.00 | 1,276.00 | 1,327.00 | 1,327.00 | 328,639 |
| 2025-06-30 | 1,295.00 | 1,303.00 | 1,273.00 | 1,283.00 | 1,283.00 | 239,202 |
| 2025-06-27 | 1,325.00 | 1,343.00 | 1,299.00 | 1,306.00 | 1,306.00 | 226,724 |
| 2025-06-26 | 1,380.00 | 1,380.00 | 1,300.00 | 1,330.00 | 1,330.00 | 353,876 |
| 2025-06-25 | 1,361.00 | 1,495.00 | 1,353.00 | 1,380.00 | 1,380.00 | 3,286,204 |
| 2025-06-24 | 1,283.00 | 1,296.00 | 1,265.00 | 1,279.00 | 1,279.00 | 248,034 |
| 2025-06-23 | 1,295.00 | 1,295.00 | 1,253.00 | 1,285.00 | 1,285.00 | 191,504 |
| 2025-06-20 | 1,306.00 | 1,315.00 | 1,289.00 | 1,310.00 | 1,310.00 | 99,088 |
| 2025-06-19 | 1,337.00 | 1,368.00 | 1,303.00 | 1,303.00 | 1,303.00 | 229,007 |
| 2025-06-18 | 1,298.00 | 1,333.00 | 1,276.00 | 1,333.00 | 1,333.00 | 215,443 |
| 2025-06-17 | 1,287.00 | 1,308.00 | 1,275.00 | 1,298.00 | 1,298.00 | 102,675 |
| 2025-06-16 | 1,303.00 | 1,303.00 | 1,263.00 | 1,298.00 | 1,298.00 | 152,180 |
| 2025-06-13 | 1,295.00 | 1,300.00 | 1,243.00 | 1,257.00 | 1,257.00 | 189,100 |
| 2025-06-12 | 1,265.00 | 1,300.00 | 1,265.00 | 1,294.00 | 1,294.00 | 190,606 |
| 2025-06-11 | 1,265.00 | 1,284.00 | 1,248.00 | 1,262.00 | 1,262.00 | 132,734 |
| 2025-06-10 | 1,259.00 | 1,259.00 | 1,233.00 | 1,244.00 | 1,244.00 | 134,878 |
| 2025-06-09 | 1,255.00 | 1,264.00 | 1,233.00 | 1,258.00 | 1,258.00 | 117,371 |
| 2025-06-05 | 1,234.00 | 1,263.00 | 1,234.00 | 1,253.00 | 1,253.00 | 157,194 |
| 2025-06-04 | 1,238.00 | 1,255.00 | 1,229.00 | 1,233.00 | 1,233.00 | 119,921 |
| 2025-06-02 | 1,238.00 | 1,259.00 | 1,234.00 | 1,238.00 | 1,238.00 | 86,192 |
| 2025-05-30 | 1,258.00 | 1,265.00 | 1,239.00 | 1,255.00 | 1,255.00 | 84,780 |
| 2025-05-29 | 1,242.00 | 1,270.00 | 1,242.00 | 1,258.00 | 1,258.00 | 193,231 |
| 2025-05-28 | 1,254.00 | 1,264.00 | 1,240.00 | 1,246.00 | 1,246.00 | 50,490 |
| 2025-05-27 | 1,248.00 | 1,278.00 | 1,240.00 | 1,254.00 | 1,254.00 | 114,488 |
| 2025-05-26 | 1,260.00 | 1,260.00 | 1,200.00 | 1,249.00 | 1,249.00 | 129,375 |
| 2025-05-23 | 1,253.00 | 1,286.00 | 1,245.00 | 1,261.00 | 1,261.00 | 79,312 |
| 2025-05-22 | 1,290.00 | 1,312.00 | 1,250.00 | 1,253.00 | 1,253.00 | 102,933 |
| 2025-05-21 | 1,324.00 | 1,324.00 | 1,285.00 | 1,291.00 | 1,291.00 | 130,562 |
| 2025-05-20 | 1,236.00 | 1,341.00 | 1,236.00 | 1,316.00 | 1,316.00 | 508,067 |
| 2025-05-19 | 1,285.00 | 1,285.00 | 1,220.00 | 1,235.00 | 1,235.00 | 70,300 |
| 2025-05-16 | 1,251.00 | 1,251.00 | 1,227.00 | 1,234.00 | 1,234.00 | 195,191 |
| 2025-05-15 | 1,273.00 | 1,279.00 | 1,240.00 | 1,252.00 | 1,252.00 | 114,227 |
| 2025-05-14 | 1,263.00 | 1,274.00 | 1,230.00 | 1,273.00 | 1,273.00 | 182,153 |
| 2025-05-13 | 1,310.00 | 1,310.00 | 1,261.00 | 1,262.00 | 1,262.00 | 172,995 |
| 2025-05-12 | 1,309.00 | 1,375.00 | 1,290.00 | 1,293.00 | 1,293.00 | 162,282 |
| 2025-05-09 | 1,331.00 | 1,340.00 | 1,284.00 | 1,285.00 | 1,285.00 | 132,615 |
| 2025-05-08 | 1,324.00 | 1,386.00 | 1,324.00 | 1,331.00 | 1,331.00 | 105,510 |
| 2025-05-07 | 1,326.00 | 1,359.00 | 1,305.00 | 1,323.00 | 1,323.00 | 153,673 |
| 2025-05-02 | 1,271.00 | 1,338.00 | 1,271.00 | 1,326.00 | 1,326.00 | 146,423 |
| 2025-04-30 | 1,326.00 | 1,328.00 | 1,271.00 | 1,271.00 | 1,271.00 | 131,584 |
| 2025-04-29 | 1,345.00 | 1,349.00 | 1,319.00 | 1,328.00 | 1,328.00 | 110,248 |
| 2025-04-28 | 1,359.00 | 1,366.00 | 1,343.00 | 1,343.00 | 1,343.00 | 111,532 |
| 2025-04-25 | 1,361.00 | 1,385.00 | 1,360.00 | 1,368.00 | 1,368.00 | 83,857 |
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.