SC Engineering Co., Ltd (023960.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 1,510.00 | 1,516.00 | 1,449.00 | 1,488.00 | 1,488.00 | 156,740 |
| 25 June 2024 | 1,500.00 | 1,530.00 | 1,486.00 | 1,510.00 | 1,510.00 | 77,211 |
| 24 June 2024 | 1,530.00 | 1,577.00 | 1,499.00 | 1,522.00 | 1,522.00 | 228,943 |
| 21 June 2024 | 1,551.00 | 1,569.00 | 1,530.00 | 1,539.00 | 1,539.00 | 99,313 |
| 20 June 2024 | 1,590.00 | 1,590.00 | 1,550.00 | 1,566.00 | 1,566.00 | 48,093 |
| 19 June 2024 | 1,567.00 | 1,590.00 | 1,562.00 | 1,581.00 | 1,581.00 | 62,946 |
| 18 June 2024 | 1,582.00 | 1,599.00 | 1,574.00 | 1,577.00 | 1,577.00 | 73,941 |
| 17 June 2024 | 1,610.00 | 1,610.00 | 1,558.00 | 1,591.00 | 1,591.00 | 193,300 |
| 14 June 2024 | 1,620.00 | 1,620.00 | 1,604.00 | 1,611.00 | 1,611.00 | 80,351 |
| 13 June 2024 | 1,619.00 | 1,619.00 | 1,594.00 | 1,609.00 | 1,609.00 | 129,113 |
| 12 June 2024 | 1,615.00 | 1,615.00 | 1,591.00 | 1,594.00 | 1,594.00 | 89,745 |
| 11 June 2024 | 1,600.00 | 1,609.00 | 1,579.00 | 1,594.00 | 1,594.00 | 64,864 |
| 10 June 2024 | 1,590.00 | 1,598.00 | 1,554.00 | 1,598.00 | 1,598.00 | 109,798 |
| 07 June 2024 | 1,583.00 | 1,600.00 | 1,565.00 | 1,588.00 | 1,588.00 | 73,542 |
| 05 June 2024 | 1,594.00 | 1,610.00 | 1,560.00 | 1,582.00 | 1,582.00 | 168,366 |
| 04 June 2024 | 1,638.00 | 1,681.00 | 1,580.00 | 1,594.00 | 1,594.00 | 171,538 |
| 03 June 2024 | 1,590.00 | 1,684.00 | 1,571.00 | 1,642.00 | 1,642.00 | 436,750 |
| 31 May 2024 | 1,594.00 | 1,609.00 | 1,569.00 | 1,570.00 | 1,570.00 | 95,890 |
| 30 May 2024 | 1,590.00 | 1,619.00 | 1,569.00 | 1,594.00 | 1,594.00 | 247,355 |
| 29 May 2024 | 1,603.00 | 1,624.00 | 1,582.00 | 1,619.00 | 1,619.00 | 139,676 |
| 28 May 2024 | 1,667.00 | 1,667.00 | 1,585.00 | 1,603.00 | 1,603.00 | 262,577 |
| 27 May 2024 | 1,612.00 | 1,665.00 | 1,612.00 | 1,650.00 | 1,650.00 | 199,207 |
| 24 May 2024 | 1,588.00 | 1,625.00 | 1,588.00 | 1,612.00 | 1,612.00 | 105,722 |
| 23 May 2024 | 1,590.00 | 1,645.00 | 1,586.00 | 1,604.00 | 1,604.00 | 172,325 |
| 22 May 2024 | 1,577.00 | 1,670.00 | 1,575.00 | 1,606.00 | 1,606.00 | 203,423 |
| 21 May 2024 | 1,552.00 | 1,780.00 | 1,552.00 | 1,577.00 | 1,577.00 | 1,810,878 |
| 20 May 2024 | 1,593.00 | 1,622.00 | 1,566.00 | 1,592.00 | 1,592.00 | 180,861 |
| 17 May 2024 | 1,589.00 | 1,609.00 | 1,571.00 | 1,600.00 | 1,600.00 | 115,378 |
| 16 May 2024 | 1,619.00 | 1,619.00 | 1,578.00 | 1,601.00 | 1,601.00 | 145,992 |
| 14 May 2024 | 1,581.00 | 1,609.00 | 1,575.00 | 1,589.00 | 1,589.00 | 60,942 |
| 13 May 2024 | 1,595.00 | 1,595.00 | 1,565.00 | 1,581.00 | 1,581.00 | 91,093 |
| 10 May 2024 | 1,560.00 | 1,615.00 | 1,557.00 | 1,599.00 | 1,599.00 | 174,956 |
| 09 May 2024 | 1,526.00 | 1,568.00 | 1,526.00 | 1,560.00 | 1,560.00 | 78,828 |
| 08 May 2024 | 1,526.00 | 1,543.00 | 1,500.00 | 1,538.00 | 1,538.00 | 69,121 |
| 07 May 2024 | 1,502.00 | 1,525.00 | 1,502.00 | 1,523.00 | 1,523.00 | 94,040 |
| 03 May 2024 | 1,510.00 | 1,512.00 | 1,490.00 | 1,501.00 | 1,501.00 | 75,824 |
| 02 May 2024 | 1,524.00 | 1,524.00 | 1,494.00 | 1,494.00 | 1,494.00 | 66,818 |
| 30 Apr 2024 | 1,510.00 | 1,529.00 | 1,503.00 | 1,516.00 | 1,516.00 | 55,236 |
| 29 Apr 2024 | 1,506.00 | 1,560.00 | 1,499.00 | 1,514.00 | 1,514.00 | 165,978 |
| 26 Apr 2024 | 1,496.00 | 1,515.00 | 1,480.00 | 1,506.00 | 1,506.00 | 70,776 |
| 25 Apr 2024 | 1,550.00 | 1,550.00 | 1,495.00 | 1,496.00 | 1,496.00 | 46,790 |
| 24 Apr 2024 | 1,484.00 | 1,525.00 | 1,478.00 | 1,505.00 | 1,505.00 | 50,833 |
| 23 Apr 2024 | 1,485.00 | 1,509.00 | 1,466.00 | 1,477.00 | 1,477.00 | 139,759 |
| 22 Apr 2024 | 1,500.00 | 1,509.00 | 1,420.00 | 1,504.00 | 1,504.00 | 79,949 |
| 19 Apr 2024 | 1,505.00 | 1,511.00 | 1,473.00 | 1,500.00 | 1,500.00 | 114,908 |
| 18 Apr 2024 | 1,503.00 | 1,539.00 | 1,495.00 | 1,505.00 | 1,505.00 | 187,164 |
| 17 Apr 2024 | 1,486.00 | 1,510.00 | 1,486.00 | 1,500.00 | 1,500.00 | 88,442 |
| 16 Apr 2024 | 1,495.00 | 1,517.00 | 1,479.00 | 1,497.00 | 1,497.00 | 132,026 |
| 15 Apr 2024 | 1,543.00 | 1,556.00 | 1,500.00 | 1,517.00 | 1,517.00 | 193,399 |
| 12 Apr 2024 | 1,556.00 | 1,574.00 | 1,545.00 | 1,556.00 | 1,556.00 | 97,000 |
| 11 Apr 2024 | 1,560.00 | 1,574.00 | 1,543.00 | 1,555.00 | 1,555.00 | 60,520 |
| 09 Apr 2024 | 1,570.00 | 1,595.00 | 1,546.00 | 1,554.00 | 1,554.00 | 278,513 |
| 08 Apr 2024 | 1,700.00 | 1,970.00 | 1,563.00 | 1,564.00 | 1,564.00 | 2,612,427 |
| 05 Apr 2024 | 1,550.00 | 1,560.00 | 1,498.00 | 1,553.00 | 1,553.00 | 68,500 |
| 04 Apr 2024 | 1,569.00 | 1,575.00 | 1,555.00 | 1,562.00 | 1,562.00 | 54,323 |
| 03 Apr 2024 | 1,598.00 | 1,598.00 | 1,557.00 | 1,576.00 | 1,576.00 | 56,087 |
| 02 Apr 2024 | 1,605.00 | 1,605.00 | 1,580.00 | 1,589.00 | 1,589.00 | 52,181 |
| 01 Apr 2024 | 1,600.00 | 1,620.00 | 1,568.00 | 1,597.00 | 1,597.00 | 78,010 |
| 29 Mar 2024 | 1,605.00 | 1,618.00 | 1,561.00 | 1,597.00 | 1,597.00 | 120,293 |
| 28 Mar 2024 | 1,622.00 | 1,635.00 | 1,590.00 | 1,599.00 | 1,599.00 | 66,910 |
| 27 Mar 2024 | 1,620.00 | 1,629.00 | 1,601.00 | 1,622.00 | 1,622.00 | 60,914 |
| 26 Mar 2024 | 1,649.00 | 1,662.00 | 1,610.00 | 1,620.00 | 1,620.00 | 124,187 |
| 25 Mar 2024 | 1,619.00 | 1,660.00 | 1,604.00 | 1,653.00 | 1,653.00 | 198,421 |
| 22 Mar 2024 | 1,535.00 | 1,631.00 | 1,506.00 | 1,604.00 | 1,604.00 | 444,154 |
| 21 Mar 2024 | 1,561.00 | 1,561.00 | 1,508.00 | 1,515.00 | 1,515.00 | 108,324 |
| 20 Mar 2024 | 1,530.00 | 1,579.00 | 1,496.00 | 1,520.00 | 1,520.00 | 168,372 |
| 19 Mar 2024 | 1,580.00 | 1,580.00 | 1,521.00 | 1,530.00 | 1,530.00 | 95,271 |
| 18 Mar 2024 | 1,540.00 | 1,574.00 | 1,539.00 | 1,570.00 | 1,570.00 | 147,256 |
| 15 Mar 2024 | 1,517.00 | 1,545.00 | 1,517.00 | 1,540.00 | 1,540.00 | 70,199 |
| 14 Mar 2024 | 1,560.00 | 1,570.00 | 1,516.00 | 1,537.00 | 1,537.00 | 142,389 |
| 13 Mar 2024 | 1,580.00 | 1,580.00 | 1,552.00 | 1,560.00 | 1,560.00 | 122,307 |
| 12 Mar 2024 | 1,608.00 | 1,608.00 | 1,564.00 | 1,580.00 | 1,580.00 | 141,299 |
| 11 Mar 2024 | 1,597.00 | 1,607.00 | 1,576.00 | 1,601.00 | 1,601.00 | 102,020 |
| 08 Mar 2024 | 1,618.00 | 1,630.00 | 1,571.00 | 1,587.00 | 1,587.00 | 242,056 |
| 07 Mar 2024 | 1,668.00 | 1,800.00 | 1,599.00 | 1,618.00 | 1,618.00 | 574,842 |
| 06 Mar 2024 | 1,574.00 | 1,685.00 | 1,572.00 | 1,668.00 | 1,668.00 | 305,716 |
| 05 Mar 2024 | 1,615.00 | 1,615.00 | 1,567.00 | 1,598.00 | 1,598.00 | 130,868 |
| 04 Mar 2024 | 1,636.00 | 1,646.00 | 1,595.00 | 1,615.00 | 1,615.00 | 89,264 |
| 29 Feb 2024 | 1,628.00 | 1,659.00 | 1,601.00 | 1,631.00 | 1,631.00 | 51,758 |
| 28 Feb 2024 | 1,628.00 | 1,654.00 | 1,615.00 | 1,628.00 | 1,628.00 | 78,881 |
| 27 Feb 2024 | 1,659.00 | 1,695.00 | 1,618.00 | 1,628.00 | 1,628.00 | 173,195 |
| 26 Feb 2024 | 1,609.00 | 1,670.00 | 1,577.00 | 1,657.00 | 1,657.00 | 228,296 |
| 23 Feb 2024 | 1,599.00 | 1,609.00 | 1,568.00 | 1,593.00 | 1,593.00 | 87,728 |
| 22 Feb 2024 | 1,585.00 | 1,621.00 | 1,585.00 | 1,599.00 | 1,599.00 | 55,090 |
| 21 Feb 2024 | 1,622.00 | 1,624.00 | 1,586.00 | 1,599.00 | 1,599.00 | 76,869 |
| 20 Feb 2024 | 1,605.00 | 1,628.00 | 1,600.00 | 1,620.00 | 1,620.00 | 49,183 |
| 19 Feb 2024 | 1,614.00 | 1,628.00 | 1,580.00 | 1,605.00 | 1,605.00 | 114,036 |
| 16 Feb 2024 | 1,594.00 | 1,625.00 | 1,576.00 | 1,612.00 | 1,612.00 | 39,136 |
| 15 Feb 2024 | 1,604.00 | 1,625.00 | 1,596.00 | 1,603.00 | 1,603.00 | 68,280 |
| 14 Feb 2024 | 1,590.00 | 1,625.00 | 1,586.00 | 1,618.00 | 1,618.00 | 98,984 |
| 13 Feb 2024 | 1,572.00 | 1,602.00 | 1,551.00 | 1,594.00 | 1,594.00 | 99,133 |
| 08 Feb 2024 | 1,525.00 | 1,577.00 | 1,525.00 | 1,566.00 | 1,566.00 | 72,925 |
| 07 Feb 2024 | 1,554.00 | 1,600.00 | 1,533.00 | 1,533.00 | 1,533.00 | 120,982 |
| 06 Feb 2024 | 1,594.00 | 1,601.00 | 1,558.00 | 1,561.00 | 1,561.00 | 128,863 |
| 05 Feb 2024 | 1,612.00 | 1,620.00 | 1,590.00 | 1,594.00 | 1,594.00 | 88,602 |
| 02 Feb 2024 | 1,615.00 | 1,635.00 | 1,604.00 | 1,612.00 | 1,612.00 | 66,630 |
| 01 Feb 2024 | 1,660.00 | 1,660.00 | 1,602.00 | 1,610.00 | 1,610.00 | 126,423 |
| 31 Jan 2024 | 1,710.00 | 1,755.00 | 1,638.00 | 1,640.00 | 1,640.00 | 472,224 |
| 30 Jan 2024 | 1,700.00 | 1,709.00 | 1,691.00 | 1,702.00 | 1,702.00 | 61,383 |
| 29 Jan 2024 | 1,712.00 | 1,720.00 | 1,689.00 | 1,700.00 | 1,700.00 | 94,874 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.