SC Engineering Co., Ltd (KRX:023960)
South Korea · Delayed Price · Currency is KRW 1,229.00
+18.00 (1.49%)
Last updated: Oct 2, 2025, 11:54 AM KST
SC Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,222.00 | 1,240.00 | 1,200.00 | 1,236.00 | 1,236.00 | 2.06% | 129,042 |
| Oct 1, 2025 | 1,205.00 | 1,240.00 | 1,183.00 | 1,211.00 | 1,211.00 | 0.92% | 111,658 |
| Sep 30, 2025 | 1,198.00 | 1,201.00 | 1,186.00 | 1,200.00 | 1,200.00 | 0.17% | 72,102 |
| Sep 29, 2025 | 1,230.00 | 1,238.00 | 1,194.00 | 1,198.00 | 1,198.00 | -2.60% | 178,633 |
| Sep 26, 2025 | 1,270.00 | 1,288.00 | 1,209.00 | 1,230.00 | 1,230.00 | -2.61% | 213,519 |
| Sep 25, 2025 | 1,228.00 | 1,295.00 | 1,207.00 | 1,263.00 | 1,263.00 | 3.52% | 487,477 |
| Sep 24, 2025 | 1,220.00 | 1,244.00 | 1,208.00 | 1,220.00 | 1,220.00 | - | 163,072 |
| Sep 23, 2025 | 1,200.00 | 1,232.00 | 1,186.00 | 1,220.00 | 1,220.00 | 1.67% | 178,794 |
| Sep 22, 2025 | 1,210.00 | 1,211.00 | 1,185.00 | 1,200.00 | 1,200.00 | -0.66% | 100,171 |
| Sep 19, 2025 | 1,197.00 | 1,211.00 | 1,196.00 | 1,208.00 | 1,208.00 | 0.50% | 74,422 |
| Sep 18, 2025 | 1,195.00 | 1,209.00 | 1,181.00 | 1,202.00 | 1,202.00 | - | 103,155 |
| Sep 17, 2025 | 1,218.00 | 1,218.00 | 1,150.00 | 1,202.00 | 1,202.00 | -1.31% | 68,698 |
| Sep 16, 2025 | 1,174.00 | 1,239.00 | 1,165.00 | 1,218.00 | 1,218.00 | 3.75% | 237,872 |
| Sep 15, 2025 | 1,174.00 | 1,182.00 | 1,165.00 | 1,174.00 | 1,174.00 | - | 75,099 |
| Sep 12, 2025 | 1,158.00 | 1,176.00 | 1,157.00 | 1,174.00 | 1,174.00 | 1.47% | 114,304 |
| Sep 11, 2025 | 1,160.00 | 1,162.00 | 1,143.00 | 1,157.00 | 1,157.00 | 0.26% | 99,154 |
| Sep 10, 2025 | 1,175.00 | 1,175.00 | 1,139.00 | 1,154.00 | 1,154.00 | -1.28% | 328,472 |
| Sep 9, 2025 | 1,177.00 | 1,189.00 | 1,168.00 | 1,169.00 | 1,169.00 | -1.60% | 204,565 |
| 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 |