SC Engineering Co., Ltd (KRX:023960)
South Korea · Delayed Price · Currency is KRW 978.00
+1.00 (0.10%)
Last updated: Aug 10, 2026, 1:56 PM KST
SC Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 980.00 | 990.00 | 971.00 | 977.00 | 977.00 | 0.10% | 24,608 |
| Aug 6, 2026 | 980.00 | 988.00 | 950.00 | 976.00 | 976.00 | -0.41% | 27,165 |
| Aug 5, 2026 | 1,000.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 0.62% | 38,837 |
| Aug 4, 2026 | 919.00 | 993.00 | 919.00 | 974.00 | 974.00 | 0.93% | 49,782 |
| Aug 3, 2026 | 963.00 | 997.00 | 950.00 | 965.00 | 965.00 | 1.37% | 20,655 |
| Jul 31, 2026 | 880.00 | 954.00 | 880.00 | 952.00 | 952.00 | 7.21% | 32,947 |
| Jul 30, 2026 | 921.00 | 951.00 | 880.00 | 888.00 | 888.00 | -5.73% | 143,691 |
| Jul 29, 2026 | 940.00 | 996.00 | 892.00 | 942.00 | 942.00 | -3.98% | 78,845 |
| Jul 28, 2026 | 981.00 | 985.00 | 935.00 | 981.00 | 981.00 | -1.51% | 90,276 |
| Jul 27, 2026 | 1,000.00 | 1,017.00 | 974.00 | 996.00 | 996.00 | -0.40% | 36,834 |
| Jul 24, 2026 | 998.00 | 1,005.00 | 940.00 | 1,000.00 | 1,000.00 | 0.20% | 73,263 |
| Jul 23, 2026 | 998.00 | 1,014.00 | 982.00 | 998.00 | 998.00 | - | 40,360 |
| Jul 22, 2026 | 995.00 | 1,014.00 | 976.00 | 998.00 | 998.00 | 0.30% | 40,492 |
| Jul 21, 2026 | 893.00 | 996.00 | 893.00 | 995.00 | 995.00 | 2.16% | 44,563 |
| Jul 20, 2026 | 970.00 | 1,029.00 | 970.00 | 974.00 | 974.00 | -0.41% | 39,137 |
| Jul 16, 2026 | 974.00 | 988.00 | 951.00 | 978.00 | 978.00 | 0.41% | 42,404 |
| Jul 15, 2026 | 950.00 | 1,004.00 | 950.00 | 974.00 | 974.00 | 0.21% | 45,728 |
| Jul 14, 2026 | 956.00 | 1,013.00 | 956.00 | 972.00 | 972.00 | -2.21% | 100,684 |
| Jul 13, 2026 | 1,024.00 | 1,083.00 | 962.00 | 994.00 | 994.00 | -1.88% | 82,085 |
| Jul 10, 2026 | 1,020.00 | 1,024.00 | 995.00 | 1,013.00 | 1,013.00 | 1.91% | 45,882 |
| Jul 9, 2026 | 1,041.00 | 1,041.00 | 980.00 | 994.00 | 994.00 | 0.51% | 57,072 |
| Jul 8, 2026 | 1,092.00 | 1,092.00 | 980.00 | 989.00 | 989.00 | -3.04% | 48,808 |
| Jul 7, 2026 | 1,040.00 | 1,100.00 | 994.00 | 1,020.00 | 1,020.00 | -1.92% | 52,823 |
| Jul 6, 2026 | 1,031.00 | 1,070.00 | 1,023.00 | 1,040.00 | 1,040.00 | 1.56% | 50,444 |
| Jul 3, 2026 | 1,000.00 | 1,030.00 | 953.00 | 1,024.00 | 1,024.00 | 1.19% | 125,006 |
| Jul 2, 2026 | 1,024.00 | 1,030.00 | 950.00 | 1,012.00 | 1,012.00 | 0.70% | 150,949 |
| Jul 1, 2026 | 958.00 | 1,038.00 | 958.00 | 1,005.00 | 1,005.00 | -0.69% | 58,014 |
| Jun 30, 2026 | 1,004.00 | 1,015.00 | 985.00 | 1,012.00 | 1,012.00 | -0.10% | 28,869 |
| Jun 29, 2026 | 903.00 | 1,020.00 | 903.00 | 1,013.00 | 1,013.00 | 1.40% | 86,498 |
| Jun 26, 2026 | 999.00 | 1,002.00 | 957.00 | 999.00 | 999.00 | -0.40% | 105,390 |
| Jun 25, 2026 | 1,024.00 | 1,055.00 | 994.00 | 1,003.00 | 1,003.00 | -2.05% | 91,171 |
| Jun 24, 2026 | 1,026.00 | 1,043.00 | 1,004.00 | 1,024.00 | 1,024.00 | - | 75,496 |
| Jun 23, 2026 | 1,049.00 | 1,049.00 | 1,000.00 | 1,024.00 | 1,024.00 | -2.38% | 92,363 |
| Jun 22, 2026 | 1,086.00 | 1,086.00 | 1,025.00 | 1,049.00 | 1,049.00 | -4.20% | 70,594 |
| Jun 19, 2026 | 1,082.00 | 1,095.00 | 1,022.00 | 1,095.00 | 1,095.00 | 0.37% | 107,140 |
| Jun 18, 2026 | 1,084.00 | 1,091.00 | 1,035.00 | 1,091.00 | 1,091.00 | - | 108,461 |
| Jun 17, 2026 | 1,100.00 | 1,148.00 | 1,019.00 | 1,091.00 | 1,091.00 | 2.83% | 220,709 |
| Jun 16, 2026 | 987.00 | 1,219.00 | 987.00 | 1,061.00 | 1,061.00 | 7.50% | 172,899 |
| Jun 15, 2026 | 970.00 | 1,003.00 | 970.00 | 987.00 | 987.00 | 1.86% | 75,092 |
| Jun 12, 2026 | 944.00 | 979.00 | 944.00 | 969.00 | 969.00 | 2.65% | 57,920 |
| Jun 11, 2026 | 911.00 | 969.00 | 911.00 | 944.00 | 944.00 | -0.11% | 42,784 |
| Jun 10, 2026 | 987.00 | 988.00 | 928.00 | 945.00 | 945.00 | -4.26% | 93,049 |
| Jun 9, 2026 | 905.00 | 1,069.00 | 905.00 | 987.00 | 987.00 | 9.06% | 233,934 |
| Jun 8, 2026 | 939.00 | 939.00 | 891.00 | 905.00 | 905.00 | -3.72% | 147,835 |
| Jun 5, 2026 | 970.00 | 970.00 | 918.00 | 940.00 | 940.00 | 1.40% | 115,032 |
| Jun 4, 2026 | 902.00 | 1,003.00 | 902.00 | 927.00 | 927.00 | -1.49% | 118,777 |
| 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 |