SC Engineering Co., Ltd (KRX:023960)
South Korea · Delayed Price · Currency is KRW 946.00
-35.00 (-3.57%)
Nov 12, 2026, 3:30 PM KST
SC Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 997.00 | 997.00 | 933.00 | 946.00 | 946.00 | -3.57% | 19,110 |
| Nov 11, 2026 | 981.00 | 1,000.00 | 978.00 | 981.00 | 981.00 | - | 20,018 |
| Nov 10, 2026 | 984.00 | 1,010.00 | 974.00 | 981.00 | 981.00 | -2.00% | 14,000 |
| Nov 9, 2026 | 948.00 | 1,015.00 | 948.00 | 1,001.00 | 1,001.00 | 4.60% | 50,279 |
| Nov 6, 2026 | 965.00 | 1,000.00 | 913.00 | 957.00 | 957.00 | -0.83% | 37,475 |
| Nov 5, 2026 | 956.00 | 989.00 | 948.00 | 965.00 | 965.00 | -0.52% | 23,005 |
| Nov 4, 2026 | 978.00 | 990.00 | 933.00 | 970.00 | 970.00 | 1.15% | 11,211 |
| Nov 3, 2026 | 981.00 | 998.00 | 944.00 | 959.00 | 959.00 | -3.71% | 23,484 |
| Nov 2, 2026 | 959.00 | 999.00 | 959.00 | 996.00 | 996.00 | 2.15% | 4,098 |
| Oct 30, 2026 | 977.00 | 977.00 | 940.00 | 975.00 | 975.00 | - | 15,027 |
| Oct 29, 2026 | 999.00 | 999.00 | 948.00 | 975.00 | 975.00 | 0.10% | 3,365 |
| Oct 28, 2026 | 978.00 | 983.00 | 970.00 | 974.00 | 974.00 | -0.41% | 17,613 |
| Oct 27, 2026 | 946.00 | 985.00 | 946.00 | 978.00 | 978.00 | 0.62% | 20,106 |
| Oct 26, 2026 | 998.00 | 1,002.00 | 957.00 | 972.00 | 972.00 | -2.99% | 14,439 |
| Oct 23, 2026 | 1,001.00 | 1,002.00 | 950.00 | 1,002.00 | 1,002.00 | 1.62% | 26,186 |
| Oct 22, 2026 | 1,004.00 | 1,004.00 | 950.00 | 986.00 | 986.00 | 1.96% | 22,670 |
| Oct 21, 2026 | 951.00 | 1,012.00 | 951.00 | 967.00 | 967.00 | 0.73% | 5,635 |
| Oct 20, 2026 | 988.00 | 1,005.00 | 944.00 | 960.00 | 960.00 | -4.48% | 36,633 |
| Oct 19, 2026 | 936.00 | 1,006.00 | 936.00 | 1,005.00 | 1,005.00 | 0.60% | 34,238 |
| Oct 16, 2026 | 931.00 | 1,002.00 | 931.00 | 999.00 | 999.00 | 3.63% | 18,266 |
| Oct 15, 2026 | 980.00 | 980.00 | 947.00 | 964.00 | 964.00 | -1.73% | 42,816 |
| Oct 14, 2026 | 970.00 | 994.00 | 952.00 | 981.00 | 981.00 | 1.13% | 37,231 |
| Oct 13, 2026 | 961.00 | 981.00 | 940.00 | 970.00 | 970.00 | -1.22% | 155,508 |
| Oct 12, 2026 | 981.00 | 1,004.00 | 969.00 | 982.00 | 982.00 | -1.50% | 59,046 |
| Oct 8, 2026 | 1,003.00 | 1,015.00 | 983.00 | 997.00 | 997.00 | -0.60% | 19,044 |
| Oct 7, 2026 | 1,004.00 | 1,013.00 | 987.00 | 1,003.00 | 1,003.00 | -0.10% | 20,648 |
| Oct 6, 2026 | 1,019.00 | 1,019.00 | 995.00 | 1,004.00 | 1,004.00 | 0.20% | 6,720 |
| Oct 2, 2026 | 999.00 | 1,018.00 | 993.00 | 1,002.00 | 1,002.00 | -0.30% | 18,895 |
| Oct 1, 2026 | 1,015.00 | 1,015.00 | 987.00 | 1,005.00 | 1,005.00 | 0.70% | 31,796 |
| Sep 30, 2026 | 1,000.00 | 1,012.00 | 994.00 | 998.00 | 998.00 | -1.96% | 27,665 |
| Sep 29, 2026 | 1,012.00 | 1,033.00 | 999.00 | 1,018.00 | 1,018.00 | -0.49% | 28,736 |
| Sep 28, 2026 | 1,006.00 | 1,024.00 | 977.00 | 1,023.00 | 1,023.00 | 0.79% | 15,427 |
| Sep 23, 2026 | 1,015.00 | 1,033.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.26% | 37,240 |
| Sep 22, 2026 | 1,040.00 | 1,040.00 | 1,001.00 | 1,028.00 | 1,028.00 | -0.29% | 35,982 |
| Sep 21, 2026 | 1,045.00 | 1,045.00 | 1,018.00 | 1,031.00 | 1,031.00 | -1.34% | 6,891 |
| Sep 18, 2026 | 1,053.00 | 1,055.00 | 1,029.00 | 1,045.00 | 1,045.00 | 0.10% | 44,785 |
| Sep 17, 2026 | 1,019.00 | 1,045.00 | 1,015.00 | 1,044.00 | 1,044.00 | 2.25% | 22,944 |
| Sep 16, 2026 | 1,040.00 | 1,041.00 | 1,010.00 | 1,021.00 | 1,021.00 | -1.92% | 38,213 |
| Sep 15, 2026 | 1,050.00 | 1,050.00 | 1,015.00 | 1,041.00 | 1,041.00 | -0.76% | 14,803 |
| Sep 14, 2026 | 1,045.00 | 1,050.00 | 1,017.00 | 1,049.00 | 1,049.00 | 0.87% | 26,302 |
| Sep 11, 2026 | 1,055.00 | 1,055.00 | 1,020.00 | 1,040.00 | 1,040.00 | -1.14% | 32,718 |
| Sep 10, 2026 | 1,051.00 | 1,070.00 | 1,040.00 | 1,052.00 | 1,052.00 | -0.75% | 23,998 |
| Sep 9, 2026 | 1,078.00 | 1,078.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.19% | 16,597 |
| Sep 8, 2026 | 1,050.00 | 1,070.00 | 1,045.00 | 1,062.00 | 1,062.00 | 1.63% | 31,334 |
| Sep 7, 2026 | 1,054.00 | 1,056.00 | 1,011.00 | 1,045.00 | 1,045.00 | 1.55% | 44,788 |
| Sep 4, 2026 | 1,045.00 | 1,104.00 | 1,014.00 | 1,029.00 | 1,029.00 | -2.92% | 89,506 |
| Sep 3, 2026 | 1,025.00 | 1,064.00 | 1,018.00 | 1,060.00 | 1,060.00 | 2.51% | 66,143 |
| Sep 2, 2026 | 1,035.00 | 1,035.00 | 1,012.00 | 1,034.00 | 1,034.00 | -0.10% | 22,636 |
| Sep 1, 2026 | 1,034.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,035.00 | 0.98% | 97,091 |
| Aug 31, 2026 | 1,000.00 | 1,025.00 | 990.00 | 1,025.00 | 1,025.00 | 2.50% | 76,394 |