Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,372.00 | 1,388.00 | 1,351.00 | 1,360.00 | 1,360.00 | 60,650 |
| 2025-04-23 | 1,381.00 | 1,403.00 | 1,370.00 | 1,376.00 | 1,376.00 | 94,054 |
| 2025-04-22 | 1,432.00 | 1,437.00 | 1,364.00 | 1,376.00 | 1,376.00 | 252,519 |
| 2025-04-21 | 1,497.00 | 1,497.00 | 1,428.00 | 1,441.00 | 1,441.00 | 321,673 |
| 2025-04-18 | 1,330.00 | 1,529.00 | 1,330.00 | 1,464.00 | 1,464.00 | 974,298 |
| 2025-04-17 | 1,300.00 | 1,363.00 | 1,300.00 | 1,330.00 | 1,330.00 | 159,893 |
| 2025-04-16 | 1,263.00 | 1,338.00 | 1,260.00 | 1,300.00 | 1,300.00 | 342,333 |
| 2025-04-15 | 1,268.00 | 1,280.00 | 1,254.00 | 1,263.00 | 1,263.00 | 75,894 |
| 2025-04-14 | 1,245.00 | 1,280.00 | 1,240.00 | 1,274.00 | 1,274.00 | 148,029 |
| 2025-04-11 | 1,210.00 | 1,245.00 | 1,198.00 | 1,245.00 | 1,245.00 | 89,350 |
| 2025-04-10 | 1,188.00 | 1,224.00 | 1,186.00 | 1,210.00 | 1,210.00 | 66,337 |
| 2025-04-09 | 1,219.00 | 1,220.00 | 1,169.00 | 1,175.00 | 1,175.00 | 56,202 |
| 2025-04-08 | 1,189.00 | 1,235.00 | 1,165.00 | 1,219.00 | 1,219.00 | 107,702 |
| 2025-04-07 | 1,201.00 | 1,201.00 | 1,138.00 | 1,188.00 | 1,188.00 | 118,220 |
| 2025-04-04 | 1,198.00 | 1,240.00 | 1,173.00 | 1,232.00 | 1,232.00 | 101,550 |
| 2025-04-03 | 1,188.00 | 1,214.00 | 1,154.00 | 1,198.00 | 1,198.00 | 136,657 |
| 2025-04-02 | 1,245.00 | 1,249.00 | 1,190.00 | 1,199.00 | 1,199.00 | 225,015 |
| 2025-04-01 | 1,220.00 | 1,248.00 | 1,206.00 | 1,245.00 | 1,245.00 | 99,836 |
| 2025-03-31 | 1,256.00 | 1,265.00 | 1,220.00 | 1,220.00 | 1,220.00 | 94,524 |
| 2025-03-28 | 1,262.00 | 1,265.00 | 1,240.00 | 1,256.00 | 1,256.00 | 45,868 |
| 2025-03-27 | 1,263.00 | 1,270.00 | 1,250.00 | 1,262.00 | 1,262.00 | 54,490 |
| 2025-03-26 | 1,253.00 | 1,277.00 | 1,248.00 | 1,263.00 | 1,263.00 | 87,324 |
| 2025-03-25 | 1,253.00 | 1,268.00 | 1,249.00 | 1,253.00 | 1,253.00 | 60,961 |
| 2025-03-24 | 1,281.00 | 1,281.00 | 1,252.00 | 1,253.00 | 1,253.00 | 81,885 |
| 2025-03-21 | 1,280.00 | 1,317.00 | 1,267.00 | 1,281.00 | 1,281.00 | 70,124 |
| 2025-03-20 | 1,295.00 | 1,296.00 | 1,265.00 | 1,280.00 | 1,280.00 | 92,639 |
| 2025-03-19 | 1,368.00 | 1,444.00 | 1,289.00 | 1,295.00 | 1,295.00 | 676,196 |
| 2025-03-18 | 1,278.00 | 1,296.00 | 1,206.00 | 1,256.00 | 1,256.00 | 275,953 |
| 2025-03-17 | 1,280.00 | 1,290.00 | 1,262.00 | 1,276.00 | 1,276.00 | 80,922 |
| 2025-03-14 | 1,271.00 | 1,290.00 | 1,267.00 | 1,280.00 | 1,280.00 | 32,064 |
| 2025-03-13 | 1,320.00 | 1,320.00 | 1,279.00 | 1,283.00 | 1,283.00 | 58,933 |
| 2025-03-12 | 1,284.00 | 1,302.00 | 1,275.00 | 1,288.00 | 1,288.00 | 71,531 |
| 2025-03-11 | 1,289.00 | 1,297.00 | 1,259.00 | 1,285.00 | 1,285.00 | 84,542 |
| 2025-03-10 | 1,288.00 | 1,312.00 | 1,287.00 | 1,305.00 | 1,305.00 | 58,042 |
| 2025-03-07 | 1,322.00 | 1,322.00 | 1,287.00 | 1,287.00 | 1,287.00 | 106,973 |
| 2025-03-06 | 1,370.00 | 1,370.00 | 1,315.00 | 1,322.00 | 1,322.00 | 55,954 |
| 2025-03-05 | 1,273.00 | 1,349.00 | 1,273.00 | 1,342.00 | 1,342.00 | 138,806 |
| 2025-03-04 | 1,305.00 | 1,307.00 | 1,225.00 | 1,275.00 | 1,275.00 | 131,788 |
| 2025-02-28 | 1,323.00 | 1,338.00 | 1,292.00 | 1,305.00 | 1,305.00 | 108,814 |
| 2025-02-27 | 1,360.00 | 1,366.00 | 1,339.00 | 1,346.00 | 1,346.00 | 58,584 |
| 2025-02-26 | 1,328.00 | 1,370.00 | 1,325.00 | 1,353.00 | 1,353.00 | 80,076 |
| 2025-02-25 | 1,356.00 | 1,365.00 | 1,321.00 | 1,328.00 | 1,328.00 | 75,656 |
| 2025-02-24 | 1,366.00 | 1,369.00 | 1,335.00 | 1,356.00 | 1,356.00 | 77,366 |
| 2025-02-21 | 1,360.00 | 1,370.00 | 1,350.00 | 1,363.00 | 1,363.00 | 45,125 |
| 2025-02-20 | 1,374.00 | 1,379.00 | 1,356.00 | 1,360.00 | 1,360.00 | 110,969 |
| 2025-02-19 | 1,345.00 | 1,396.00 | 1,325.00 | 1,373.00 | 1,373.00 | 160,743 |
| 2025-02-18 | 1,322.00 | 1,344.00 | 1,322.00 | 1,336.00 | 1,336.00 | 61,002 |
| 2025-02-17 | 1,327.00 | 1,343.00 | 1,317.00 | 1,334.00 | 1,334.00 | 50,937 |
| 2025-02-14 | 1,335.00 | 1,380.00 | 1,324.00 | 1,327.00 | 1,327.00 | 114,167 |
| 2025-02-13 | 1,315.00 | 1,375.00 | 1,312.00 | 1,336.00 | 1,336.00 | 169,064 |
| 2025-02-12 | 1,330.00 | 1,340.00 | 1,297.00 | 1,302.00 | 1,302.00 | 59,195 |
| 2025-02-11 | 1,382.00 | 1,390.00 | 1,326.00 | 1,330.00 | 1,330.00 | 173,731 |
| 2025-02-10 | 1,270.00 | 1,413.00 | 1,270.00 | 1,371.00 | 1,371.00 | 679,447 |
| 2025-02-07 | 1,275.00 | 1,340.00 | 1,230.00 | 1,265.00 | 1,265.00 | 116,647 |
| 2025-02-06 | 1,250.00 | 1,340.00 | 1,250.00 | 1,278.00 | 1,278.00 | 78,998 |
| 2025-02-05 | 1,265.00 | 1,270.00 | 1,200.00 | 1,243.00 | 1,243.00 | 207,475 |
| 2025-02-04 | 1,280.00 | 1,291.00 | 1,259.00 | 1,259.00 | 1,259.00 | 151,666 |
| 2025-02-03 | 1,300.00 | 1,350.00 | 1,252.00 | 1,270.00 | 1,270.00 | 135,401 |
| 2025-01-31 | 1,281.00 | 1,383.00 | 1,276.00 | 1,301.00 | 1,301.00 | 353,094 |
| 2025-01-24 | 1,303.00 | 1,303.00 | 1,272.00 | 1,281.00 | 1,281.00 | 107,665 |
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.