SC Engineering Co., Ltd (KRX:023960)
South Korea · Delayed Price · Currency is KRW 1,347.00
+96.00 (7.67%)
May 7, 2026, 11:50 AM KST
SC Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,315.00 | 1,318.00 | 1,241.00 | 1,251.00 | 1,251.00 | -4.72% | 678,495 |
| May 4, 2026 | 1,360.00 | 1,360.00 | 1,296.00 | 1,313.00 | 1,313.00 | -2.01% | 358,055 |
| Apr 30, 2026 | 1,357.00 | 1,367.00 | 1,327.00 | 1,340.00 | 1,340.00 | -1.25% | 222,114 |
| Apr 29, 2026 | 1,360.00 | 1,361.00 | 1,302.00 | 1,357.00 | 1,357.00 | 1.04% | 115,924 |
| Apr 28, 2026 | 1,394.00 | 1,394.00 | 1,341.00 | 1,343.00 | 1,343.00 | -3.31% | 252,853 |
| Apr 27, 2026 | 1,400.00 | 1,425.00 | 1,382.00 | 1,389.00 | 1,389.00 | -0.71% | 297,680 |
| 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% | 111,495 |
| 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 | - | 81,270 |
| 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% | 98,423 |
| Apr 15, 2026 | 1,394.00 | 1,438.00 | 1,390.00 | 1,424.00 | 1,424.00 | 2.08% | 124,590 |
| Apr 14, 2026 | 1,447.00 | 1,447.00 | 1,371.00 | 1,395.00 | 1,395.00 | 0.79% | 145,412 |
| Apr 13, 2026 | 1,403.00 | 1,420.00 | 1,364.00 | 1,384.00 | 1,384.00 | -1.42% | 64,926 |
| Apr 10, 2026 | 1,413.00 | 1,429.00 | 1,378.00 | 1,404.00 | 1,404.00 | -0.71% | 124,042 |
| Apr 9, 2026 | 1,397.00 | 1,429.00 | 1,331.00 | 1,414.00 | 1,414.00 | 2.17% | 123,136 |
| Apr 8, 2026 | 1,335.00 | 1,396.00 | 1,308.00 | 1,384.00 | 1,384.00 | 4.85% | 208,201 |
| Apr 7, 2026 | 1,330.00 | 1,343.00 | 1,299.00 | 1,320.00 | 1,320.00 | -1.42% | 316,178 |
| Apr 6, 2026 | 1,367.00 | 1,405.00 | 1,300.00 | 1,339.00 | 1,339.00 | -1.54% | 271,883 |
| 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% | 256,929 |
| Apr 1, 2026 | 1,396.00 | 1,448.00 | 1,395.00 | 1,430.00 | 1,430.00 | 2.95% | 36,415 |
| Mar 31, 2026 | 1,463.00 | 1,463.00 | 1,337.00 | 1,389.00 | 1,389.00 | -5.12% | 192,394 |
| 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% | 325,699 |
| 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% | 59,544 |
| Mar 24, 2026 | 1,451.00 | 1,499.00 | 1,440.00 | 1,466.00 | 1,466.00 | 1.31% | 64,708 |
| Mar 23, 2026 | 1,471.00 | 1,505.00 | 1,433.00 | 1,447.00 | 1,447.00 | 0.98% | 182,942 |
| Mar 20, 2026 | 1,371.00 | 1,485.00 | 1,329.00 | 1,433.00 | 1,433.00 | 4.67% | 186,642 |
| Mar 19, 2026 | 1,400.00 | 1,401.00 | 1,364.00 | 1,369.00 | 1,369.00 | -2.91% | 71,451 |
| Mar 18, 2026 | 1,489.00 | 1,489.00 | 1,405.00 | 1,410.00 | 1,410.00 | -1.12% | 181,580 |
| Mar 17, 2026 | 1,420.00 | 1,438.00 | 1,385.00 | 1,426.00 | 1,426.00 | 2.59% | 99,811 |
| Mar 16, 2026 | 1,382.00 | 1,400.00 | 1,366.00 | 1,390.00 | 1,390.00 | 0.58% | 106,113 |
| Mar 13, 2026 | 1,386.00 | 1,409.00 | 1,351.00 | 1,382.00 | 1,382.00 | -1.14% | 61,137 |
| Mar 12, 2026 | 1,391.00 | 1,440.00 | 1,386.00 | 1,398.00 | 1,398.00 | 0.50% | 69,494 |
| Mar 11, 2026 | 1,399.00 | 1,490.00 | 1,390.00 | 1,391.00 | 1,391.00 | -0.22% | 136,421 |
| Mar 10, 2026 | 1,395.00 | 1,497.00 | 1,367.00 | 1,394.00 | 1,394.00 | 0.22% | 207,183 |
| Mar 9, 2026 | 1,443.00 | 1,443.00 | 1,310.00 | 1,391.00 | 1,391.00 | -3.67% | 218,046 |
| Mar 6, 2026 | 1,394.00 | 1,490.00 | 1,346.00 | 1,444.00 | 1,444.00 | 2.12% | 127,722 |
| Mar 5, 2026 | 1,400.00 | 1,430.00 | 1,350.00 | 1,414.00 | 1,414.00 | 8.69% | 177,053 |
| Mar 4, 2026 | 1,450.00 | 1,450.00 | 1,292.00 | 1,301.00 | 1,301.00 | -10.40% | 352,537 |
| Mar 3, 2026 | 1,567.00 | 1,567.00 | 1,452.00 | 1,452.00 | 1,452.00 | -7.34% | 384,072 |
| Feb 27, 2026 | 1,534.00 | 1,587.00 | 1,515.00 | 1,567.00 | 1,567.00 | 2.22% | 173,870 |
| Feb 26, 2026 | 1,572.00 | 1,593.00 | 1,500.00 | 1,533.00 | 1,533.00 | -2.36% | 270,968 |
| Feb 25, 2026 | 1,571.00 | 1,611.00 | 1,552.00 | 1,570.00 | 1,570.00 | -0.95% | 226,351 |
| Feb 24, 2026 | 1,607.00 | 1,717.00 | 1,530.00 | 1,585.00 | 1,585.00 | -1.43% | 349,009 |
| Feb 23, 2026 | 1,598.00 | 1,625.00 | 1,565.00 | 1,608.00 | 1,608.00 | 2.88% | 234,062 |