Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,300.00 | 1,303.00 | 1,287.00 | 1,287.00 | 1,287.00 | 63,149 |
| 2025-01-22 | 1,319.00 | 1,320.00 | 1,299.00 | 1,305.00 | 1,305.00 | 45,339 |
| 2025-01-21 | 1,311.00 | 1,325.00 | 1,297.00 | 1,312.00 | 1,312.00 | 105,179 |
| 2025-01-20 | 1,345.00 | 1,355.00 | 1,288.00 | 1,304.00 | 1,304.00 | 391,435 |
| 2025-01-17 | 1,398.00 | 1,398.00 | 1,295.00 | 1,345.00 | 1,345.00 | 400,868 |
| 2025-01-16 | 1,365.00 | 1,399.00 | 1,351.00 | 1,399.00 | 1,399.00 | 80,363 |
| 2025-01-15 | 1,400.00 | 1,400.00 | 1,361.00 | 1,364.00 | 1,364.00 | 101,271 |
| 2025-01-14 | 1,431.00 | 1,431.00 | 1,389.00 | 1,390.00 | 1,390.00 | 95,512 |
| 2025-01-13 | 1,417.00 | 1,469.00 | 1,416.00 | 1,426.00 | 1,426.00 | 224,871 |
| 2025-01-10 | 1,380.00 | 1,420.00 | 1,380.00 | 1,416.00 | 1,416.00 | 78,182 |
| 2025-01-09 | 1,390.00 | 1,420.00 | 1,376.00 | 1,414.00 | 1,414.00 | 68,434 |
| 2025-01-08 | 1,430.00 | 1,430.00 | 1,386.00 | 1,388.00 | 1,388.00 | 123,365 |
| 2025-01-07 | 1,367.00 | 1,437.00 | 1,359.00 | 1,435.00 | 1,435.00 | 342,725 |
| 2025-01-06 | 1,390.00 | 1,391.00 | 1,341.00 | 1,360.00 | 1,360.00 | 157,992 |
| 2025-01-03 | 1,385.00 | 1,390.00 | 1,356.00 | 1,384.00 | 1,384.00 | 98,267 |
| 2025-01-02 | 1,328.00 | 1,398.00 | 1,317.00 | 1,385.00 | 1,385.00 | 212,233 |
| 2024-12-30 | 1,281.00 | 1,328.00 | 1,257.00 | 1,328.00 | 1,328.00 | 93,804 |
| 2024-12-27 | 1,289.00 | 1,299.00 | 1,242.00 | 1,273.00 | 1,273.00 | 177,144 |
| 2024-12-26 | 1,350.00 | 1,385.00 | 1,287.00 | 1,295.00 | 1,295.00 | 134,954 |
| 2024-12-24 | 1,347.00 | 1,388.00 | 1,345.00 | 1,346.00 | 1,346.00 | 64,428 |
| 2024-12-23 | 1,330.00 | 1,350.00 | 1,314.00 | 1,346.00 | 1,346.00 | 123,862 |
| 2024-12-20 | 1,378.00 | 1,385.00 | 1,312.00 | 1,330.00 | 1,330.00 | 132,932 |
| 2024-12-19 | 1,356.00 | 1,379.00 | 1,330.00 | 1,378.00 | 1,378.00 | 79,003 |
| 2024-12-18 | 1,349.00 | 1,370.00 | 1,348.00 | 1,366.00 | 1,366.00 | 136,702 |
| 2024-12-17 | 1,366.00 | 1,396.00 | 1,328.00 | 1,349.00 | 1,349.00 | 193,028 |
| 2024-12-16 | 1,405.00 | 1,415.00 | 1,360.00 | 1,366.00 | 1,366.00 | 124,420 |
| 2024-12-13 | 1,378.00 | 1,409.00 | 1,341.00 | 1,404.00 | 1,404.00 | 126,292 |
| 2024-12-12 | 1,372.00 | 1,424.00 | 1,344.00 | 1,378.00 | 1,378.00 | 197,587 |
| 2024-12-11 | 1,332.00 | 1,407.00 | 1,320.00 | 1,390.00 | 1,390.00 | 173,128 |
| 2024-12-10 | 1,232.00 | 1,335.00 | 1,232.00 | 1,332.00 | 1,332.00 | 181,706 |
| 2024-12-09 | 1,323.00 | 1,323.00 | 1,230.00 | 1,232.00 | 1,232.00 | 402,270 |
| 2024-12-06 | 1,420.00 | 1,423.00 | 1,300.00 | 1,335.00 | 1,335.00 | 478,776 |
| 2024-12-05 | 1,448.00 | 1,450.00 | 1,407.00 | 1,413.00 | 1,413.00 | 173,103 |
| 2024-12-04 | 1,420.00 | 1,453.00 | 1,394.00 | 1,448.00 | 1,448.00 | 256,543 |
| 2024-12-03 | 1,470.00 | 1,524.00 | 1,465.00 | 1,470.00 | 1,470.00 | 139,851 |
| 2024-12-02 | 1,497.00 | 1,529.00 | 1,480.00 | 1,485.00 | 1,485.00 | 196,273 |
| 2024-11-29 | 1,510.00 | 1,534.00 | 1,414.00 | 1,497.00 | 1,497.00 | 600,446 |
| 2024-11-28 | 1,580.00 | 1,590.00 | 1,530.00 | 1,545.00 | 1,545.00 | 310,536 |
| 2024-11-27 | 1,623.00 | 1,623.00 | 1,560.00 | 1,579.00 | 1,579.00 | 126,777 |
| 2024-11-26 | 1,550.00 | 1,613.00 | 1,536.00 | 1,610.00 | 1,610.00 | 203,534 |
| 2024-11-25 | 1,548.00 | 1,583.00 | 1,547.00 | 1,550.00 | 1,550.00 | 181,018 |
| 2024-11-22 | 1,610.00 | 1,638.00 | 1,548.00 | 1,549.00 | 1,549.00 | 498,237 |
| 2024-11-21 | 1,702.00 | 1,702.00 | 1,627.00 | 1,630.00 | 1,630.00 | 377,255 |
| 2024-11-20 | 1,784.00 | 1,828.00 | 1,650.00 | 1,702.00 | 1,702.00 | 658,470 |
| 2024-11-19 | 2,005.00 | 2,055.00 | 1,687.00 | 1,784.00 | 1,784.00 | 1,452,443 |
| 2024-11-18 | 2,100.00 | 2,130.00 | 1,980.00 | 1,981.00 | 1,981.00 | 492,511 |
| 2024-11-15 | 1,789.00 | 2,095.00 | 1,761.00 | 2,020.00 | 2,020.00 | 1,071,092 |
| 2024-11-14 | 1,684.00 | 1,813.00 | 1,670.00 | 1,806.00 | 1,806.00 | 339,031 |
| 2024-11-13 | 1,765.00 | 1,765.00 | 1,625.00 | 1,684.00 | 1,684.00 | 430,101 |
| 2024-11-12 | 1,751.00 | 1,812.00 | 1,725.00 | 1,767.00 | 1,767.00 | 365,956 |
| 2024-11-11 | 1,770.00 | 1,830.00 | 1,716.00 | 1,751.00 | 1,751.00 | 279,349 |
| 2024-11-08 | 1,791.00 | 1,827.00 | 1,730.00 | 1,765.00 | 1,765.00 | 288,469 |
| 2024-11-07 | 1,833.00 | 1,874.00 | 1,780.00 | 1,790.00 | 1,790.00 | 165,486 |
| 2024-11-06 | 1,933.00 | 1,949.00 | 1,800.00 | 1,838.00 | 1,838.00 | 288,267 |
| 2024-11-05 | 1,885.00 | 1,966.00 | 1,853.00 | 1,927.00 | 1,927.00 | 298,784 |
| 2024-11-04 | 1,820.00 | 1,860.00 | 1,787.00 | 1,853.00 | 1,853.00 | 160,996 |
| 2024-11-01 | 1,820.00 | 1,845.00 | 1,770.00 | 1,820.00 | 1,820.00 | 117,047 |
| 2024-10-31 | 1,772.00 | 1,825.00 | 1,759.00 | 1,820.00 | 1,820.00 | 129,397 |
| 2024-10-30 | 1,889.00 | 1,889.00 | 1,790.00 | 1,812.00 | 1,812.00 | 158,581 |
| 2024-10-29 | 1,783.00 | 1,945.00 | 1,783.00 | 1,844.00 | 1,844.00 | 461,922 |
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.