SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 21,450.00 | 22,000.00 | 21,350.00 | 22,000.00 | 22,000.00 | 1,955 |
| 2023-08-02 | 21,800.00 | 21,950.00 | 21,500.00 | 21,550.00 | 21,550.00 | 2,569 |
| 2023-08-01 | 21,900.00 | 21,900.00 | 21,500.00 | 21,800.00 | 21,800.00 | 3,450 |
| 2023-07-31 | 21,500.00 | 21,850.00 | 21,300.00 | 21,750.00 | 21,750.00 | 3,760 |
| 2023-07-28 | 21,000.00 | 21,800.00 | 20,650.00 | 21,300.00 | 21,300.00 | 6,312 |
| 2023-07-27 | 20,900.00 | 21,400.00 | 20,400.00 | 21,000.00 | 21,000.00 | 5,265 |
| 2023-07-26 | 21,600.00 | 22,000.00 | 20,300.00 | 20,900.00 | 20,900.00 | 20,352 |
| 2023-07-25 | 21,600.00 | 21,950.00 | 21,250.00 | 21,600.00 | 21,600.00 | 9,749 |
| 2023-07-24 | 22,150.00 | 22,200.00 | 21,450.00 | 21,800.00 | 21,800.00 | 6,153 |
| 2023-07-21 | 22,500.00 | 22,500.00 | 21,950.00 | 22,400.00 | 22,400.00 | 1,769 |
| 2023-07-20 | 22,400.00 | 22,450.00 | 21,900.00 | 22,300.00 | 22,300.00 | 2,803 |
| 2023-07-19 | 22,150.00 | 22,400.00 | 22,000.00 | 22,150.00 | 22,150.00 | 1,422 |
| 2023-07-18 | 22,500.00 | 22,500.00 | 21,950.00 | 22,150.00 | 22,150.00 | 4,133 |
| 2023-07-17 | 22,400.00 | 22,450.00 | 22,100.00 | 22,200.00 | 22,200.00 | 8,932 |
| 2023-07-14 | 22,850.00 | 22,850.00 | 22,050.00 | 22,700.00 | 22,700.00 | 7,130 |
| 2023-07-13 | 23,850.00 | 23,850.00 | 22,750.00 | 22,850.00 | 22,850.00 | 3,219 |
| 2023-07-12 | 23,100.00 | 23,150.00 | 22,800.00 | 23,000.00 | 23,000.00 | 802 |
| 2023-07-11 | 23,150.00 | 23,150.00 | 22,600.00 | 23,000.00 | 23,000.00 | 1,518 |
| 2023-07-10 | 22,550.00 | 23,100.00 | 22,350.00 | 22,700.00 | 22,700.00 | 1,990 |
| 2023-07-07 | 23,050.00 | 23,050.00 | 22,400.00 | 22,800.00 | 22,800.00 | 5,206 |
| 2023-07-06 | 24,100.00 | 24,100.00 | 23,000.00 | 23,100.00 | 23,100.00 | 7,168 |
| 2023-07-05 | 24,100.00 | 24,100.00 | 23,650.00 | 23,900.00 | 23,900.00 | 1,346 |
| 2023-07-04 | 24,500.00 | 24,500.00 | 23,650.00 | 23,900.00 | 23,900.00 | 5,828 |
| 2023-07-03 | 23,750.00 | 24,500.00 | 23,700.00 | 24,250.00 | 24,250.00 | 1,921 |
| 2023-06-30 | 23,900.00 | 24,250.00 | 23,350.00 | 23,700.00 | 23,700.00 | 8,146 |
| 2023-06-29 | 24,550.00 | 24,550.00 | 23,500.00 | 23,900.00 | 23,900.00 | 12,032 |
| 2023-06-28 | 24,550.00 | 24,700.00 | 24,400.00 | 24,550.00 | 24,550.00 | 985 |
| 2023-06-27 | 24,500.00 | 25,250.00 | 24,300.00 | 24,500.00 | 24,500.00 | 3,429 |
| 2023-06-26 | 24,750.00 | 25,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 3,301 |
| 2023-06-23 | 25,000.00 | 25,400.00 | 24,750.00 | 24,750.00 | 24,750.00 | 2,236 |
| 2023-06-22 | 24,950.00 | 25,350.00 | 24,600.00 | 25,000.00 | 25,000.00 | 2,769 |
| 2023-06-21 | 25,150.00 | 25,700.00 | 24,950.00 | 24,950.00 | 24,950.00 | 1,812 |
| 2023-06-20 | 25,500.00 | 25,900.00 | 25,200.00 | 25,400.00 | 25,400.00 | 2,249 |
| 2023-06-19 | 24,900.00 | 26,350.00 | 24,700.00 | 25,500.00 | 25,500.00 | 5,121 |
| 2023-06-16 | 24,550.00 | 25,100.00 | 24,500.00 | 24,800.00 | 24,800.00 | 3,386 |
| 2023-06-15 | 24,800.00 | 24,900.00 | 24,500.00 | 24,550.00 | 24,550.00 | 2,328 |
| 2023-06-14 | 25,350.00 | 25,700.00 | 24,850.00 | 24,850.00 | 24,850.00 | 4,414 |
| 2023-06-13 | 25,700.00 | 25,700.00 | 25,350.00 | 25,400.00 | 25,400.00 | 2,272 |
| 2023-06-12 | 25,300.00 | 25,700.00 | 25,300.00 | 25,500.00 | 25,500.00 | 3,949 |
| 2023-06-09 | 25,200.00 | 25,400.00 | 25,200.00 | 25,300.00 | 25,300.00 | 1,601 |
| 2023-06-08 | 25,300.00 | 25,300.00 | 24,950.00 | 25,200.00 | 25,200.00 | 1,060 |
| 2023-06-07 | 25,200.00 | 25,200.00 | 25,000.00 | 25,050.00 | 25,050.00 | 2,558 |
| 2023-06-05 | 25,050.00 | 25,300.00 | 24,900.00 | 25,050.00 | 25,050.00 | 2,694 |
| 2023-06-02 | 24,750.00 | 25,700.00 | 24,750.00 | 25,050.00 | 25,050.00 | 3,342 |
| 2023-06-01 | 25,200.00 | 25,200.00 | 24,650.00 | 25,000.00 | 25,000.00 | 1,912 |
| 2023-05-31 | 24,900.00 | 25,050.00 | 24,850.00 | 24,950.00 | 24,950.00 | 1,964 |
| 2023-05-30 | 25,050.00 | 25,100.00 | 24,900.00 | 24,900.00 | 24,900.00 | 2,843 |
| 2023-05-26 | 25,700.00 | 25,700.00 | 24,900.00 | 25,000.00 | 25,000.00 | 5,187 |
| 2023-05-25 | 25,900.00 | 26,300.00 | 25,200.00 | 25,700.00 | 25,700.00 | 5,729 |
| 2023-05-24 | 25,550.00 | 26,250.00 | 25,500.00 | 25,850.00 | 25,850.00 | 8,503 |
| 2023-05-23 | 25,100.00 | 25,650.00 | 24,700.00 | 25,650.00 | 25,650.00 | 7,465 |
| 2023-05-22 | 24,700.00 | 25,150.00 | 24,650.00 | 24,700.00 | 24,700.00 | 3,179 |
| 2023-05-19 | 24,750.00 | 24,950.00 | 24,500.00 | 24,650.00 | 24,650.00 | 2,309 |
| 2023-05-18 | 24,550.00 | 24,850.00 | 24,500.00 | 24,650.00 | 24,650.00 | 2,919 |
| 2023-05-17 | 24,000.00 | 24,950.00 | 24,000.00 | 24,500.00 | 24,500.00 | 6,037 |
| 2023-05-16 | 23,950.00 | 24,050.00 | 23,650.00 | 24,000.00 | 24,000.00 | 2,719 |
| 2023-05-15 | 24,000.00 | 24,050.00 | 23,800.00 | 23,950.00 | 23,950.00 | 2,217 |
| 2023-05-12 | 24,250.00 | 24,250.00 | 23,800.00 | 24,000.00 | 24,000.00 | 1,896 |
| 2023-05-11 | 24,050.00 | 24,350.00 | 23,900.00 | 24,250.00 | 24,250.00 | 2,530 |
| 2023-05-10 | 24,250.00 | 24,300.00 | 23,850.00 | 24,050.00 | 24,050.00 | 3,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 3,295.5000 KRW |
| 2019-12-27 | 1,033.2365 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.