SC Engineering Co., Ltd (KRX:023960)
South Korea · Delayed Price · Currency is KRW 1,023.00
+8.00 (0.79%)
Sep 28, 2026, 3:30 PM KST
SC Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,006.00 | 1,024.00 | 977.00 | 1,023.00 | 1,023.00 | 0.79% | 14,137 |
| Sep 23, 2026 | 1,015.00 | 1,033.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.26% | 33,497 |
| Sep 22, 2026 | 1,040.00 | 1,040.00 | 1,001.00 | 1,028.00 | 1,028.00 | -0.29% | 35,702 |
| Sep 21, 2026 | 1,045.00 | 1,045.00 | 1,018.00 | 1,031.00 | 1,031.00 | -1.34% | 6,879 |
| Sep 18, 2026 | 1,053.00 | 1,055.00 | 1,029.00 | 1,045.00 | 1,045.00 | 0.10% | 34,844 |
| Sep 17, 2026 | 1,019.00 | 1,045.00 | 1,015.00 | 1,044.00 | 1,044.00 | 2.25% | 20,940 |
| 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 |
| Aug 28, 2026 | 1,022.00 | 1,022.00 | 982.00 | 1,000.00 | 1,000.00 | 1.01% | 31,102 |
| Aug 27, 2026 | 961.00 | 996.00 | 961.00 | 990.00 | 990.00 | -0.80% | 72,860 |
| Aug 26, 2026 | 1,004.00 | 1,004.00 | 980.00 | 998.00 | 998.00 | -0.60% | 50,888 |
| Aug 25, 2026 | 1,003.00 | 1,029.00 | 973.00 | 1,004.00 | 1,004.00 | 0.10% | 56,648 |
| Aug 24, 2026 | 1,014.00 | 1,030.00 | 988.00 | 1,003.00 | 1,003.00 | -1.08% | 66,337 |
| Aug 21, 2026 | 1,008.00 | 1,018.00 | 983.00 | 1,014.00 | 1,014.00 | 0.50% | 61,482 |
| Aug 20, 2026 | 1,001.00 | 1,020.00 | 989.00 | 1,009.00 | 1,009.00 | 0.80% | 97,214 |
| Aug 19, 2026 | 999.00 | 1,001.00 | 941.00 | 1,001.00 | 1,001.00 | 0.20% | 106,075 |
| Aug 18, 2026 | 987.00 | 1,007.00 | 962.00 | 999.00 | 999.00 | 1.22% | 97,133 |
| Aug 14, 2026 | 985.00 | 989.00 | 974.00 | 987.00 | 987.00 | 0.20% | 27,463 |
| Aug 13, 2026 | 989.00 | 1,004.00 | 962.00 | 985.00 | 985.00 | -0.40% | 60,601 |
| Aug 12, 2026 | 1,008.00 | 1,008.00 | 976.00 | 989.00 | 989.00 | 0.71% | 24,311 |
| Aug 11, 2026 | 980.00 | 984.00 | 940.00 | 982.00 | 982.00 | 0.20% | 37,328 |
| Aug 10, 2026 | 980.00 | 1,010.00 | 956.00 | 980.00 | 980.00 | 0.31% | 20,444 |
| Aug 7, 2026 | 980.00 | 990.00 | 971.00 | 977.00 | 977.00 | 0.10% | 29,450 |
| Aug 6, 2026 | 980.00 | 988.00 | 950.00 | 976.00 | 976.00 | -0.41% | 27,166 |
| Aug 5, 2026 | 1,000.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 0.62% | 38,873 |
| Aug 4, 2026 | 919.00 | 993.00 | 919.00 | 974.00 | 974.00 | 0.93% | 49,803 |
| Aug 3, 2026 | 963.00 | 997.00 | 950.00 | 965.00 | 965.00 | 1.37% | 20,670 |
| 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% | 48,258 |