Australia markets close in 5 hours 28 minutes

SC Engineering Co., Ltd (023960.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
1,610.00-1.00 (-0.06%)
As of 09:24AM KST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20241,610.001,610.001,602.001,610.001,610.0010,833
14 June 20241,620.001,620.001,604.001,611.001,611.0080,351
13 June 20241,619.001,619.001,594.001,609.001,609.00129,113
12 June 20241,615.001,615.001,591.001,594.001,594.0089,745
11 June 20241,600.001,609.001,579.001,594.001,594.0064,864
10 June 20241,590.001,598.001,554.001,598.001,598.00109,798
07 June 20241,583.001,600.001,565.001,588.001,588.0073,542
05 June 20241,594.001,610.001,560.001,582.001,582.00168,366
04 June 20241,638.001,681.001,580.001,594.001,594.00171,538
03 June 20241,590.001,684.001,571.001,642.001,642.00436,750
31 May 20241,594.001,609.001,569.001,570.001,570.0095,890
30 May 20241,590.001,619.001,569.001,594.001,594.00247,355
29 May 20241,603.001,624.001,582.001,619.001,619.00139,676
28 May 20241,667.001,667.001,585.001,603.001,603.00262,577
27 May 20241,612.001,665.001,612.001,650.001,650.00199,207
24 May 20241,588.001,625.001,588.001,612.001,612.00105,722
23 May 20241,590.001,645.001,586.001,604.001,604.00172,325
22 May 20241,577.001,670.001,575.001,606.001,606.00203,423
21 May 20241,552.001,780.001,552.001,577.001,577.001,810,878
20 May 20241,593.001,622.001,566.001,592.001,592.00180,861
17 May 20241,589.001,609.001,571.001,600.001,600.00115,378
16 May 20241,619.001,619.001,578.001,601.001,601.00145,992
14 May 20241,581.001,609.001,575.001,589.001,589.0060,942
13 May 20241,595.001,595.001,565.001,581.001,581.0091,093
10 May 20241,560.001,615.001,557.001,599.001,599.00174,956
09 May 20241,526.001,568.001,526.001,560.001,560.0078,828
08 May 20241,526.001,543.001,500.001,538.001,538.0069,121
07 May 20241,502.001,525.001,502.001,523.001,523.0094,040
03 May 20241,510.001,512.001,490.001,501.001,501.0075,824
02 May 20241,524.001,524.001,494.001,494.001,494.0066,818
30 Apr 20241,510.001,529.001,503.001,516.001,516.0055,236
29 Apr 20241,506.001,560.001,499.001,514.001,514.00165,978
26 Apr 20241,496.001,515.001,480.001,506.001,506.0070,776
25 Apr 20241,550.001,550.001,495.001,496.001,496.0046,790
24 Apr 20241,484.001,525.001,478.001,505.001,505.0050,833
23 Apr 20241,485.001,509.001,466.001,477.001,477.00139,759
22 Apr 20241,500.001,509.001,420.001,504.001,504.0079,949
19 Apr 20241,505.001,511.001,473.001,500.001,500.00114,908
18 Apr 20241,503.001,539.001,495.001,505.001,505.00187,164
17 Apr 20241,486.001,510.001,486.001,500.001,500.0088,442
16 Apr 20241,495.001,517.001,479.001,497.001,497.00132,026
15 Apr 20241,543.001,556.001,500.001,517.001,517.00193,399
12 Apr 20241,556.001,574.001,545.001,556.001,556.0097,000
11 Apr 20241,560.001,574.001,543.001,555.001,555.0060,520
09 Apr 20241,570.001,595.001,546.001,554.001,554.00278,513
08 Apr 20241,700.001,970.001,563.001,564.001,564.002,612,427
05 Apr 20241,550.001,560.001,498.001,553.001,553.0068,500
04 Apr 20241,569.001,575.001,555.001,562.001,562.0054,323
03 Apr 20241,598.001,598.001,557.001,576.001,576.0056,087
02 Apr 20241,605.001,605.001,580.001,589.001,589.0052,181
01 Apr 20241,600.001,620.001,568.001,597.001,597.0078,010
29 Mar 20241,605.001,618.001,561.001,597.001,597.00120,293
28 Mar 20241,622.001,635.001,590.001,599.001,599.0066,910
27 Mar 20241,620.001,629.001,601.001,622.001,622.0060,914
26 Mar 20241,649.001,662.001,610.001,620.001,620.00124,187
25 Mar 20241,619.001,660.001,604.001,653.001,653.00198,421
22 Mar 20241,535.001,631.001,506.001,604.001,604.00444,154
21 Mar 20241,561.001,561.001,508.001,515.001,515.00108,324
20 Mar 20241,530.001,579.001,496.001,520.001,520.00168,372
19 Mar 20241,580.001,580.001,521.001,530.001,530.0095,271
18 Mar 20241,540.001,574.001,539.001,570.001,570.00147,256
15 Mar 20241,517.001,545.001,517.001,540.001,540.0070,199
14 Mar 20241,560.001,570.001,516.001,537.001,537.00142,389
13 Mar 20241,580.001,580.001,552.001,560.001,560.00122,307
12 Mar 20241,608.001,608.001,564.001,580.001,580.00141,299
11 Mar 20241,597.001,607.001,576.001,601.001,601.00102,020
08 Mar 20241,618.001,630.001,571.001,587.001,587.00242,056
07 Mar 20241,668.001,800.001,599.001,618.001,618.00574,842
06 Mar 20241,574.001,685.001,572.001,668.001,668.00305,716
05 Mar 20241,615.001,615.001,567.001,598.001,598.00130,868
04 Mar 20241,636.001,646.001,595.001,615.001,615.0089,264
29 Feb 20241,628.001,659.001,601.001,631.001,631.0051,758
28 Feb 20241,628.001,654.001,615.001,628.001,628.0078,881
27 Feb 20241,659.001,695.001,618.001,628.001,628.00173,195
26 Feb 20241,609.001,670.001,577.001,657.001,657.00228,296
23 Feb 20241,599.001,609.001,568.001,593.001,593.0087,728
22 Feb 20241,585.001,621.001,585.001,599.001,599.0055,090
21 Feb 20241,622.001,624.001,586.001,599.001,599.0076,869
20 Feb 20241,605.001,628.001,600.001,620.001,620.0049,183
19 Feb 20241,614.001,628.001,580.001,605.001,605.00114,036
16 Feb 20241,594.001,625.001,576.001,612.001,612.0039,136
15 Feb 20241,604.001,625.001,596.001,603.001,603.0068,280
14 Feb 20241,590.001,625.001,586.001,618.001,618.0098,984
13 Feb 20241,572.001,602.001,551.001,594.001,594.0099,133
08 Feb 20241,525.001,577.001,525.001,566.001,566.0072,925
07 Feb 20241,554.001,600.001,533.001,533.001,533.00120,982
06 Feb 20241,594.001,601.001,558.001,561.001,561.00128,863
05 Feb 20241,612.001,620.001,590.001,594.001,594.0088,602
02 Feb 20241,615.001,635.001,604.001,612.001,612.0066,630
01 Feb 20241,660.001,660.001,602.001,610.001,610.00126,423
31 Jan 20241,710.001,755.001,638.001,640.001,640.00472,224
30 Jan 20241,700.001,709.001,691.001,702.001,702.0061,383
29 Jan 20241,712.001,720.001,689.001,700.001,700.0094,874
26 Jan 20241,710.001,740.001,700.001,712.001,712.00103,540
25 Jan 20241,713.001,740.001,703.001,720.001,720.00115,530
24 Jan 20241,749.001,772.001,700.001,713.001,713.00209,735
23 Jan 20241,780.001,780.001,732.001,755.001,755.00159,783
22 Jan 20241,810.001,830.001,750.001,780.001,780.00433,369
19 Jan 20241,835.001,856.001,797.001,809.001,809.00280,614
18 Jan 20241,710.001,865.001,698.001,817.001,817.00811,102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...