SC Engineering Co., Ltd (KRX:023960)
South Korea · Delayed Price · Currency is KRW 1,177.00
-11.00 (-0.93%)
Last updated: Sep 9, 2025, 11:28 AM KST
SC Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,177.00 | 1,189.00 | 1,173.00 | 1,173.00 | 1,173.00 | -1.26% | 127,095 |
| Sep 8, 2025 | 1,184.00 | 1,217.00 | 1,183.00 | 1,188.00 | 1,188.00 | 0.42% | 164,495 |
| Sep 5, 2025 | 1,195.00 | 1,214.00 | 1,170.00 | 1,183.00 | 1,183.00 | -0.59% | 230,281 |
| Sep 4, 2025 | 1,169.00 | 1,330.00 | 1,161.00 | 1,190.00 | 1,190.00 | 1.80% | 1,497,553 |
| Sep 3, 2025 | 1,176.00 | 1,186.00 | 1,154.00 | 1,169.00 | 1,169.00 | -1.52% | 61,254 |
| Sep 2, 2025 | 1,186.00 | 1,187.00 | 1,145.00 | 1,187.00 | 1,187.00 | 0.17% | 177,597 |
| Sep 1, 2025 | 1,215.00 | 1,215.00 | 1,175.00 | 1,185.00 | 1,185.00 | -2.47% | 142,795 |
| Aug 29, 2025 | 1,221.00 | 1,221.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.49% | 51,341 |
| Aug 28, 2025 | 1,225.00 | 1,229.00 | 1,212.00 | 1,221.00 | 1,221.00 | -0.33% | 76,518 |
| Aug 27, 2025 | 1,224.00 | 1,233.00 | 1,214.00 | 1,225.00 | 1,225.00 | 0.08% | 40,324 |
| Aug 26, 2025 | 1,223.00 | 1,229.00 | 1,205.00 | 1,224.00 | 1,224.00 | 0.16% | 31,544 |
| Aug 25, 2025 | 1,241.00 | 1,241.00 | 1,216.00 | 1,222.00 | 1,222.00 | 0.33% | 44,692 |
| Aug 22, 2025 | 1,204.00 | 1,220.00 | 1,204.00 | 1,218.00 | 1,218.00 | 1.16% | 68,040 |
| Aug 21, 2025 | 1,211.00 | 1,219.00 | 1,192.00 | 1,204.00 | 1,204.00 | -0.58% | 90,482 |
| Aug 20, 2025 | 1,240.00 | 1,240.00 | 1,189.00 | 1,211.00 | 1,211.00 | -3.58% | 299,779 |
| Aug 19, 2025 | 1,275.00 | 1,275.00 | 1,236.00 | 1,256.00 | 1,256.00 | -1.49% | 161,034 |
| Aug 18, 2025 | 1,270.00 | 1,277.00 | 1,235.00 | 1,275.00 | 1,275.00 | 0.39% | 80,047 |
| Aug 14, 2025 | 1,287.00 | 1,289.00 | 1,260.00 | 1,270.00 | 1,270.00 | -1.32% | 90,389 |
| Aug 13, 2025 | 1,283.00 | 1,307.00 | 1,261.00 | 1,287.00 | 1,287.00 | 0.47% | 90,804 |
| Aug 12, 2025 | 1,310.00 | 1,310.00 | 1,281.00 | 1,281.00 | 1,281.00 | -1.69% | 92,647 |
| Aug 11, 2025 | 1,318.00 | 1,319.00 | 1,291.00 | 1,303.00 | 1,303.00 | -0.99% | 95,731 |
| Aug 8, 2025 | 1,295.00 | 1,330.00 | 1,291.00 | 1,316.00 | 1,316.00 | 1.39% | 172,474 |
| Aug 7, 2025 | 1,286.00 | 1,304.00 | 1,262.00 | 1,298.00 | 1,298.00 | 2.93% | 150,325 |
| Aug 6, 2025 | 1,284.00 | 1,284.00 | 1,250.00 | 1,261.00 | 1,261.00 | 0.16% | 60,234 |
| Aug 5, 2025 | 1,260.00 | 1,277.00 | 1,252.00 | 1,259.00 | 1,259.00 | -0.08% | 80,259 |
| Aug 4, 2025 | 1,233.00 | 1,270.00 | 1,226.00 | 1,260.00 | 1,260.00 | 2.36% | 62,670 |
| Aug 1, 2025 | 1,256.00 | 1,265.00 | 1,229.00 | 1,231.00 | 1,231.00 | -2.30% | 177,768 |
| Jul 31, 2025 | 1,262.00 | 1,272.00 | 1,251.00 | 1,260.00 | 1,260.00 | - | 71,790 |
| Jul 30, 2025 | 1,261.00 | 1,277.00 | 1,256.00 | 1,260.00 | 1,260.00 | -1.33% | 87,605 |
| Jul 29, 2025 | 1,277.00 | 1,277.00 | 1,250.00 | 1,277.00 | 1,277.00 | - | 215,101 |
| Jul 28, 2025 | 1,270.00 | 1,284.00 | 1,256.00 | 1,277.00 | 1,277.00 | -0.23% | 95,283 |
| Jul 25, 2025 | 1,297.00 | 1,310.00 | 1,271.00 | 1,280.00 | 1,280.00 | -1.23% | 355,823 |
| Jul 24, 2025 | 1,344.00 | 1,478.00 | 1,246.00 | 1,296.00 | 1,296.00 | -2.92% | 1,912,519 |
| Jul 23, 2025 | 1,330.00 | 1,350.00 | 1,301.00 | 1,335.00 | 1,335.00 | 0.38% | 164,628 |
| Jul 22, 2025 | 1,355.00 | 1,360.00 | 1,307.00 | 1,330.00 | 1,330.00 | -1.41% | 164,960 |
| Jul 21, 2025 | 1,333.00 | 1,365.00 | 1,323.00 | 1,349.00 | 1,349.00 | 1.20% | 212,790 |
| Jul 18, 2025 | 1,347.00 | 1,354.00 | 1,305.00 | 1,333.00 | 1,333.00 | -0.52% | 173,903 |
| Jul 17, 2025 | 1,333.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,340.00 | 2.52% | 299,421 |
| Jul 16, 2025 | 1,311.00 | 1,324.00 | 1,295.00 | 1,307.00 | 1,307.00 | -0.31% | 162,628 |
| Jul 15, 2025 | 1,337.00 | 1,342.00 | 1,302.00 | 1,311.00 | 1,311.00 | -1.94% | 161,697 |
| Jul 14, 2025 | 1,320.00 | 1,340.00 | 1,302.00 | 1,337.00 | 1,337.00 | 0.75% | 134,811 |
| Jul 11, 2025 | 1,320.00 | 1,349.00 | 1,314.00 | 1,327.00 | 1,327.00 | -0.15% | 190,462 |
| Jul 10, 2025 | 1,333.00 | 1,341.00 | 1,322.00 | 1,329.00 | 1,329.00 | -0.23% | 189,657 |
| Jul 9, 2025 | 1,293.00 | 1,420.00 | 1,292.00 | 1,332.00 | 1,332.00 | 2.54% | 510,564 |
| Jul 8, 2025 | 1,314.00 | 1,314.00 | 1,280.00 | 1,299.00 | 1,299.00 | -0.08% | 179,881 |
| Jul 7, 2025 | 1,310.00 | 1,325.00 | 1,297.00 | 1,300.00 | 1,300.00 | -0.54% | 235,472 |
| Jul 4, 2025 | 1,308.00 | 1,319.00 | 1,292.00 | 1,307.00 | 1,307.00 | -0.08% | 185,332 |
| Jul 3, 2025 | 1,300.00 | 1,310.00 | 1,290.00 | 1,308.00 | 1,308.00 | 0.69% | 196,355 |
| Jul 2, 2025 | 1,334.00 | 1,339.00 | 1,285.00 | 1,299.00 | 1,299.00 | -2.11% | 182,972 |
| Jul 1, 2025 | 1,276.00 | 1,341.00 | 1,276.00 | 1,327.00 | 1,327.00 | 3.43% | 328,639 |