SC Engineering Co., Ltd (KRX:023960)
South Korea · Delayed Price · Currency is KRW 1,427.00
+58.00 (4.24%)
Mar 20, 2026, 1:58 PM KST
SC Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,400.00 | 1,401.00 | 1,364.00 | 1,369.00 | 1,369.00 | -2.91% | 71,451 |
| Mar 18, 2026 | 1,489.00 | 1,489.00 | 1,405.00 | 1,410.00 | 1,410.00 | -1.12% | 181,580 |
| Mar 17, 2026 | 1,420.00 | 1,438.00 | 1,385.00 | 1,426.00 | 1,426.00 | 2.59% | 99,811 |
| Mar 16, 2026 | 1,382.00 | 1,400.00 | 1,366.00 | 1,390.00 | 1,390.00 | 0.58% | 106,113 |
| Mar 13, 2026 | 1,386.00 | 1,409.00 | 1,351.00 | 1,382.00 | 1,382.00 | -1.14% | 61,137 |
| Mar 12, 2026 | 1,391.00 | 1,440.00 | 1,386.00 | 1,398.00 | 1,398.00 | 0.50% | 69,494 |
| Mar 11, 2026 | 1,399.00 | 1,490.00 | 1,390.00 | 1,391.00 | 1,391.00 | -0.22% | 136,421 |
| Mar 10, 2026 | 1,395.00 | 1,497.00 | 1,367.00 | 1,394.00 | 1,394.00 | 0.22% | 207,183 |
| Mar 9, 2026 | 1,443.00 | 1,443.00 | 1,310.00 | 1,391.00 | 1,391.00 | -3.67% | 218,046 |
| Mar 6, 2026 | 1,394.00 | 1,490.00 | 1,346.00 | 1,444.00 | 1,444.00 | 2.12% | 127,722 |
| Mar 5, 2026 | 1,400.00 | 1,430.00 | 1,350.00 | 1,414.00 | 1,414.00 | 8.69% | 177,053 |
| Mar 4, 2026 | 1,450.00 | 1,450.00 | 1,292.00 | 1,301.00 | 1,301.00 | -10.40% | 352,537 |
| Mar 3, 2026 | 1,567.00 | 1,567.00 | 1,452.00 | 1,452.00 | 1,452.00 | -7.34% | 384,072 |
| Feb 27, 2026 | 1,534.00 | 1,587.00 | 1,515.00 | 1,567.00 | 1,567.00 | 2.22% | 173,870 |
| Feb 26, 2026 | 1,572.00 | 1,593.00 | 1,500.00 | 1,533.00 | 1,533.00 | -2.36% | 270,968 |
| Feb 25, 2026 | 1,571.00 | 1,611.00 | 1,552.00 | 1,570.00 | 1,570.00 | -0.95% | 226,351 |
| Feb 24, 2026 | 1,607.00 | 1,717.00 | 1,530.00 | 1,585.00 | 1,585.00 | -1.43% | 349,009 |
| Feb 23, 2026 | 1,598.00 | 1,625.00 | 1,565.00 | 1,608.00 | 1,608.00 | 2.88% | 234,062 |
| Feb 20, 2026 | 1,578.00 | 1,631.00 | 1,548.00 | 1,563.00 | 1,563.00 | -1.76% | 220,616 |
| Feb 19, 2026 | 1,650.00 | 1,650.00 | 1,577.00 | 1,591.00 | 1,591.00 | -3.58% | 247,129 |
| Feb 13, 2026 | 1,669.00 | 1,700.00 | 1,605.00 | 1,650.00 | 1,650.00 | -1.14% | 153,127 |
| Feb 12, 2026 | 1,612.00 | 1,710.00 | 1,603.00 | 1,669.00 | 1,669.00 | 3.54% | 211,476 |
| Feb 11, 2026 | 1,585.00 | 1,660.00 | 1,558.00 | 1,612.00 | 1,612.00 | 1.70% | 204,586 |
| Feb 10, 2026 | 1,610.00 | 1,633.00 | 1,555.00 | 1,585.00 | 1,585.00 | -1.55% | 251,828 |
| Feb 9, 2026 | 1,696.00 | 1,750.00 | 1,601.00 | 1,610.00 | 1,610.00 | -4.73% | 385,825 |
| Feb 6, 2026 | 1,761.00 | 1,761.00 | 1,600.00 | 1,690.00 | 1,690.00 | -4.03% | 379,350 |
| Feb 5, 2026 | 1,877.00 | 1,958.00 | 1,760.00 | 1,761.00 | 1,761.00 | -5.07% | 721,393 |
| Feb 4, 2026 | 1,889.00 | 1,891.00 | 1,788.00 | 1,855.00 | 1,855.00 | -1.90% | 480,617 |
| Feb 3, 2026 | 1,834.00 | 1,908.00 | 1,800.00 | 1,891.00 | 1,891.00 | 3.39% | 695,589 |
| Feb 2, 2026 | 1,722.00 | 1,880.00 | 1,688.00 | 1,829.00 | 1,829.00 | 6.21% | 843,573 |
| Jan 30, 2026 | 1,600.00 | 1,766.00 | 1,575.00 | 1,722.00 | 1,722.00 | 7.63% | 885,997 |
| Jan 29, 2026 | 1,536.00 | 1,609.00 | 1,530.00 | 1,600.00 | 1,600.00 | 2.30% | 404,134 |
| Jan 28, 2026 | 1,558.00 | 1,593.00 | 1,500.00 | 1,564.00 | 1,564.00 | 1.56% | 483,091 |
| Jan 27, 2026 | 1,465.00 | 1,559.00 | 1,450.00 | 1,540.00 | 1,540.00 | 5.12% | 623,828 |
| Jan 26, 2026 | 1,446.00 | 1,494.00 | 1,425.00 | 1,465.00 | 1,465.00 | 1.31% | 328,278 |
| Jan 23, 2026 | 1,470.00 | 1,473.00 | 1,412.00 | 1,446.00 | 1,446.00 | 0.42% | 339,679 |
| Jan 22, 2026 | 1,432.00 | 1,486.00 | 1,410.00 | 1,440.00 | 1,440.00 | 0.56% | 622,221 |
| Jan 21, 2026 | 1,475.00 | 1,493.00 | 1,390.00 | 1,432.00 | 1,432.00 | -4.15% | 872,665 |
| Jan 20, 2026 | 1,750.00 | 1,933.00 | 1,487.00 | 1,494.00 | 1,494.00 | -12.17% | 5,628,019 |
| Jan 19, 2026 | 1,311.00 | 1,701.00 | 1,305.00 | 1,701.00 | 1,701.00 | 29.95% | 6,101,994 |
| Jan 16, 2026 | 1,321.00 | 1,336.00 | 1,298.00 | 1,309.00 | 1,309.00 | -1.65% | 201,985 |
| Jan 15, 2026 | 1,313.00 | 1,335.00 | 1,282.00 | 1,331.00 | 1,331.00 | 1.37% | 211,925 |
| Jan 14, 2026 | 1,355.00 | 1,355.00 | 1,301.00 | 1,313.00 | 1,313.00 | -3.53% | 234,331 |
| Jan 13, 2026 | 1,450.00 | 1,471.00 | 1,359.00 | 1,361.00 | 1,361.00 | -6.14% | 450,529 |
| Jan 12, 2026 | 1,294.00 | 1,483.00 | 1,294.00 | 1,450.00 | 1,450.00 | 12.06% | 1,121,044 |
| Jan 9, 2026 | 1,295.00 | 1,315.00 | 1,283.00 | 1,294.00 | 1,294.00 | 0.39% | 72,948 |
| Jan 8, 2026 | 1,273.00 | 1,325.00 | 1,273.00 | 1,289.00 | 1,289.00 | 0.70% | 181,533 |
| Jan 7, 2026 | 1,322.00 | 1,331.00 | 1,270.00 | 1,280.00 | 1,280.00 | -3.03% | 202,567 |
| Jan 6, 2026 | 1,360.00 | 1,361.00 | 1,318.00 | 1,320.00 | 1,320.00 | -2.94% | 253,947 |
| Jan 5, 2026 | 1,326.00 | 1,410.00 | 1,314.00 | 1,360.00 | 1,360.00 | 2.56% | 279,995 |