SC Engineering Co., Ltd (KRX:023960)
South Korea · Delayed Price · Currency is KRW 941.00
-44.00 (-4.47%)
Last updated: Jun 2, 2026, 3:00 PM KST
SC Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 985.00 | 989.00 | 930.00 | 941.00 | 941.00 | -4.47% | 307,662 |
| Jun 1, 2026 | 1,040.00 | 1,074.00 | 982.00 | 985.00 | 985.00 | -5.29% | 393,216 |
| May 29, 2026 | 1,071.00 | 1,071.00 | 1,028.00 | 1,040.00 | 1,040.00 | -0.29% | 129,290 |
| May 28, 2026 | 1,100.00 | 1,124.00 | 1,038.00 | 1,043.00 | 1,043.00 | -5.18% | 175,507 |
| May 27, 2026 | 1,144.00 | 1,144.00 | 1,084.00 | 1,100.00 | 1,100.00 | -3.85% | 453,325 |
| May 26, 2026 | 1,188.00 | 1,189.00 | 1,138.00 | 1,144.00 | 1,144.00 | -2.89% | 159,848 |
| May 22, 2026 | 1,131.00 | 1,181.00 | 1,111.00 | 1,178.00 | 1,178.00 | 4.16% | 157,827 |
| May 21, 2026 | 1,200.00 | 1,200.00 | 1,120.00 | 1,131.00 | 1,131.00 | -4.96% | 357,505 |
| May 20, 2026 | 1,164.00 | 1,488.00 | 1,100.00 | 1,190.00 | 1,190.00 | 3.84% | 669,510 |
| May 19, 2026 | 1,125.00 | 1,165.00 | 1,080.00 | 1,146.00 | 1,146.00 | 2.23% | 154,298 |
| May 18, 2026 | 1,177.00 | 1,177.00 | 1,118.00 | 1,121.00 | 1,121.00 | -4.76% | 357,683 |
| May 15, 2026 | 1,210.00 | 1,214.00 | 1,174.00 | 1,177.00 | 1,177.00 | -2.73% | 232,016 |
| May 14, 2026 | 1,206.00 | 1,220.00 | 1,198.00 | 1,210.00 | 1,210.00 | 0.33% | 133,725 |
| May 13, 2026 | 1,200.00 | 1,243.00 | 1,179.00 | 1,206.00 | 1,206.00 | 0.50% | 130,297 |
| May 12, 2026 | 1,270.00 | 1,295.00 | 1,160.00 | 1,200.00 | 1,200.00 | -6.25% | 304,495 |
| May 11, 2026 | 1,335.00 | 1,343.00 | 1,265.00 | 1,280.00 | 1,280.00 | -4.12% | 279,759 |
| May 8, 2026 | 1,380.00 | 1,386.00 | 1,311.00 | 1,335.00 | 1,335.00 | -3.26% | 268,688 |
| May 7, 2026 | 1,251.00 | 1,476.00 | 1,213.00 | 1,380.00 | 1,380.00 | 10.31% | 1,481,097 |
| May 6, 2026 | 1,315.00 | 1,318.00 | 1,241.00 | 1,251.00 | 1,251.00 | -4.72% | 679,035 |
| May 4, 2026 | 1,360.00 | 1,360.00 | 1,296.00 | 1,313.00 | 1,313.00 | -2.01% | 358,652 |
| Apr 30, 2026 | 1,357.00 | 1,367.00 | 1,327.00 | 1,340.00 | 1,340.00 | -1.25% | 222,115 |
| Apr 29, 2026 | 1,360.00 | 1,361.00 | 1,302.00 | 1,357.00 | 1,357.00 | 1.04% | 117,330 |
| Apr 28, 2026 | 1,394.00 | 1,394.00 | 1,341.00 | 1,343.00 | 1,343.00 | -3.31% | 252,910 |
| Apr 27, 2026 | 1,400.00 | 1,425.00 | 1,382.00 | 1,389.00 | 1,389.00 | -0.71% | 299,681 |
| Apr 24, 2026 | 1,399.00 | 1,413.00 | 1,383.00 | 1,399.00 | 1,399.00 | - | 77,189 |
| Apr 23, 2026 | 1,430.00 | 1,442.00 | 1,380.00 | 1,399.00 | 1,399.00 | -1.48% | 114,197 |
| Apr 22, 2026 | 1,400.00 | 1,425.00 | 1,384.00 | 1,420.00 | 1,420.00 | 1.43% | 174,051 |
| Apr 21, 2026 | 1,419.00 | 1,422.00 | 1,381.00 | 1,400.00 | 1,400.00 | -1.27% | 94,180 |
| Apr 20, 2026 | 1,479.00 | 1,479.00 | 1,403.00 | 1,418.00 | 1,418.00 | - | 81,343 |
| Apr 17, 2026 | 1,400.00 | 1,420.00 | 1,381.00 | 1,418.00 | 1,418.00 | 1.29% | 39,756 |
| Apr 16, 2026 | 1,425.00 | 1,444.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.69% | 98,454 |
| Apr 15, 2026 | 1,394.00 | 1,438.00 | 1,390.00 | 1,424.00 | 1,424.00 | 2.08% | 124,850 |
| Apr 14, 2026 | 1,447.00 | 1,447.00 | 1,371.00 | 1,395.00 | 1,395.00 | 0.79% | 145,417 |
| Apr 13, 2026 | 1,403.00 | 1,420.00 | 1,364.00 | 1,384.00 | 1,384.00 | -1.42% | 64,937 |
| Apr 10, 2026 | 1,413.00 | 1,429.00 | 1,378.00 | 1,404.00 | 1,404.00 | -0.71% | 124,115 |
| Apr 9, 2026 | 1,397.00 | 1,429.00 | 1,331.00 | 1,414.00 | 1,414.00 | 2.17% | 123,178 |
| Apr 8, 2026 | 1,335.00 | 1,396.00 | 1,308.00 | 1,384.00 | 1,384.00 | 4.85% | 208,650 |
| Apr 7, 2026 | 1,330.00 | 1,343.00 | 1,299.00 | 1,320.00 | 1,320.00 | -1.42% | 316,197 |
| Apr 6, 2026 | 1,367.00 | 1,405.00 | 1,300.00 | 1,339.00 | 1,339.00 | -1.54% | 271,936 |
| Apr 3, 2026 | 1,347.00 | 1,399.00 | 1,329.00 | 1,360.00 | 1,360.00 | 1.04% | 170,886 |
| Apr 2, 2026 | 1,430.00 | 1,473.00 | 1,341.00 | 1,346.00 | 1,346.00 | -5.87% | 258,467 |
| Apr 1, 2026 | 1,396.00 | 1,448.00 | 1,395.00 | 1,430.00 | 1,430.00 | 2.95% | 36,465 |
| Mar 31, 2026 | 1,463.00 | 1,463.00 | 1,337.00 | 1,389.00 | 1,389.00 | -5.12% | 192,395 |
| Mar 30, 2026 | 1,497.00 | 1,497.00 | 1,430.00 | 1,464.00 | 1,464.00 | -2.85% | 84,054 |
| Mar 27, 2026 | 1,470.00 | 1,559.00 | 1,429.00 | 1,507.00 | 1,507.00 | 1.28% | 325,906 |
| Mar 26, 2026 | 1,474.00 | 1,498.00 | 1,440.00 | 1,488.00 | 1,488.00 | 0.95% | 100,180 |
| Mar 25, 2026 | 1,499.00 | 1,499.00 | 1,448.00 | 1,474.00 | 1,474.00 | 0.55% | 59,844 |
| Mar 24, 2026 | 1,451.00 | 1,499.00 | 1,440.00 | 1,466.00 | 1,466.00 | 1.31% | 64,727 |
| Mar 23, 2026 | 1,471.00 | 1,505.00 | 1,433.00 | 1,447.00 | 1,447.00 | 0.98% | 182,943 |
| Mar 20, 2026 | 1,371.00 | 1,485.00 | 1,329.00 | 1,433.00 | 1,433.00 | 4.67% | 186,642 |