Sc Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,763.00 | 1,799.00 | 1,750.00 | 1,779.00 | 1,779.00 | 115,407 |
| 2024-10-25 | 1,754.00 | 1,806.00 | 1,741.00 | 1,763.00 | 1,763.00 | 100,470 |
| 2024-10-24 | 1,757.00 | 1,808.00 | 1,748.00 | 1,763.00 | 1,763.00 | 187,102 |
| 2024-10-23 | 1,798.00 | 1,840.00 | 1,774.00 | 1,797.00 | 1,797.00 | 170,580 |
| 2024-10-22 | 1,833.00 | 1,833.00 | 1,731.00 | 1,805.00 | 1,805.00 | 144,084 |
| 2024-10-21 | 1,920.00 | 1,947.00 | 1,765.00 | 1,805.00 | 1,805.00 | 289,548 |
| 2024-10-18 | 1,805.00 | 1,970.00 | 1,780.00 | 1,902.00 | 1,902.00 | 612,611 |
| 2024-10-17 | 1,725.00 | 1,855.00 | 1,711.00 | 1,796.00 | 1,796.00 | 425,637 |
| 2024-10-16 | 1,815.00 | 1,830.00 | 1,715.00 | 1,726.00 | 1,726.00 | 532,175 |
| 2024-10-15 | 1,857.00 | 1,885.00 | 1,840.00 | 1,880.00 | 1,880.00 | 185,083 |
| 2024-10-14 | 1,913.00 | 1,913.00 | 1,856.00 | 1,857.00 | 1,857.00 | 180,044 |
| 2024-10-11 | 1,950.00 | 1,974.00 | 1,862.00 | 1,903.00 | 1,903.00 | 484,152 |
| 2024-10-10 | 2,030.00 | 2,050.00 | 1,945.00 | 1,965.00 | 1,965.00 | 437,053 |
| 2024-10-08 | 2,125.00 | 2,125.00 | 2,030.00 | 2,030.00 | 2,030.00 | 402,473 |
| 2024-10-07 | 2,210.00 | 2,250.00 | 2,055.00 | 2,130.00 | 2,130.00 | 770,445 |
| 2024-10-04 | 2,140.00 | 2,280.00 | 2,015.00 | 2,230.00 | 2,230.00 | 1,944,009 |
| 2024-10-02 | 2,140.00 | 2,195.00 | 2,000.00 | 2,070.00 | 2,070.00 | 839,137 |
| 2024-09-30 | 2,235.00 | 2,450.00 | 2,130.00 | 2,165.00 | 2,165.00 | 4,688,773 |
| 2024-09-27 | 1,760.00 | 2,275.00 | 1,760.00 | 2,180.00 | 2,180.00 | 8,178,938 |
| 2024-09-26 | 1,685.00 | 1,780.00 | 1,653.00 | 1,750.00 | 1,750.00 | 582,534 |
| 2024-09-25 | 1,600.00 | 1,684.00 | 1,600.00 | 1,668.00 | 1,668.00 | 297,845 |
| 2024-09-24 | 1,600.00 | 1,610.00 | 1,587.00 | 1,593.00 | 1,593.00 | 77,512 |
| 2024-09-23 | 1,590.00 | 1,638.00 | 1,560.00 | 1,600.00 | 1,600.00 | 127,938 |
| 2024-09-20 | 1,646.00 | 1,663.00 | 1,587.00 | 1,600.00 | 1,600.00 | 186,839 |
| 2024-09-19 | 1,636.00 | 1,648.00 | 1,592.00 | 1,636.00 | 1,636.00 | 164,872 |
| 2024-09-13 | 1,715.00 | 1,793.00 | 1,629.00 | 1,636.00 | 1,636.00 | 1,547,158 |
| 2024-09-12 | 1,580.00 | 1,643.00 | 1,580.00 | 1,593.00 | 1,593.00 | 113,559 |
| 2024-09-11 | 1,578.00 | 1,603.00 | 1,575.00 | 1,580.00 | 1,580.00 | 64,995 |
| 2024-09-10 | 1,591.00 | 1,600.00 | 1,576.00 | 1,576.00 | 1,576.00 | 56,888 |
| 2024-09-09 | 1,546.00 | 1,605.00 | 1,529.00 | 1,591.00 | 1,591.00 | 125,227 |
| 2024-09-06 | 1,555.00 | 1,570.00 | 1,510.00 | 1,546.00 | 1,546.00 | 95,729 |
| 2024-09-05 | 1,510.00 | 1,568.00 | 1,510.00 | 1,545.00 | 1,545.00 | 82,759 |
| 2024-09-04 | 1,542.00 | 1,589.00 | 1,513.00 | 1,520.00 | 1,520.00 | 199,131 |
| 2024-09-03 | 1,616.00 | 1,643.00 | 1,596.00 | 1,596.00 | 1,596.00 | 76,170 |
| 2024-09-02 | 1,639.00 | 1,650.00 | 1,607.00 | 1,616.00 | 1,616.00 | 118,885 |
| 2024-08-30 | 1,604.00 | 1,642.00 | 1,600.00 | 1,639.00 | 1,639.00 | 87,187 |
| 2024-08-29 | 1,620.00 | 1,662.00 | 1,596.00 | 1,604.00 | 1,604.00 | 181,841 |
| 2024-08-28 | 1,720.00 | 1,720.00 | 1,648.00 | 1,663.00 | 1,663.00 | 207,422 |
| 2024-08-27 | 1,700.00 | 1,737.00 | 1,642.00 | 1,719.00 | 1,719.00 | 310,141 |
| 2024-08-26 | 1,638.00 | 1,735.00 | 1,620.00 | 1,689.00 | 1,689.00 | 836,923 |
| 2024-08-23 | 1,566.00 | 1,650.00 | 1,554.00 | 1,617.00 | 1,617.00 | 322,020 |
| 2024-08-22 | 1,567.00 | 1,585.00 | 1,550.00 | 1,563.00 | 1,563.00 | 69,992 |
| 2024-08-21 | 1,585.00 | 1,603.00 | 1,540.00 | 1,567.00 | 1,567.00 | 125,144 |
| 2024-08-20 | 1,595.00 | 1,620.00 | 1,579.00 | 1,602.00 | 1,602.00 | 123,791 |
| 2024-08-19 | 1,571.00 | 1,625.00 | 1,571.00 | 1,595.00 | 1,595.00 | 269,083 |
| 2024-08-16 | 1,546.00 | 1,590.00 | 1,532.00 | 1,563.00 | 1,563.00 | 215,115 |
| 2024-08-14 | 1,598.00 | 1,613.00 | 1,525.00 | 1,530.00 | 1,530.00 | 527,248 |
| 2024-08-13 | 1,440.00 | 1,694.00 | 1,425.00 | 1,612.00 | 1,612.00 | 2,463,063 |
| 2024-08-12 | 1,426.00 | 1,480.00 | 1,413.00 | 1,436.00 | 1,436.00 | 134,720 |
| 2024-08-09 | 1,398.00 | 1,446.00 | 1,398.00 | 1,426.00 | 1,426.00 | 191,255 |
| 2024-08-08 | 1,668.00 | 1,668.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,474,468 |
| 2024-08-07 | 1,361.00 | 1,427.00 | 1,361.00 | 1,398.00 | 1,398.00 | 201,886 |
| 2024-08-06 | 1,313.00 | 1,419.00 | 1,297.00 | 1,395.00 | 1,395.00 | 226,743 |
| 2024-08-05 | 1,450.00 | 1,464.00 | 1,293.00 | 1,320.00 | 1,320.00 | 515,525 |
| 2024-08-02 | 1,590.00 | 1,593.00 | 1,480.00 | 1,491.00 | 1,491.00 | 474,188 |
| 2024-08-01 | 1,605.00 | 1,624.00 | 1,580.00 | 1,595.00 | 1,595.00 | 213,735 |
| 2024-07-31 | 1,680.00 | 1,680.00 | 1,575.00 | 1,605.00 | 1,605.00 | 1,033,316 |
| 2024-07-30 | 1,480.00 | 1,774.00 | 1,480.00 | 1,724.00 | 1,724.00 | 2,898,253 |
| 2024-07-29 | 1,428.00 | 1,475.00 | 1,428.00 | 1,472.00 | 1,472.00 | 111,442 |
| 2024-07-26 | 1,397.00 | 1,448.00 | 1,397.00 | 1,430.00 | 1,430.00 | 85,806 |
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.