SC Engineering Co., Ltd (KRX:023960)
South Korea · Delayed Price · Currency is KRW 978.00
+4.00 (0.41%)
Jul 16, 2026, 3:30 PM KST
SC Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |