SGC eTEC E&C Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	30,600.00	30,800.00	30,200.00	30,250.00	30,250.00	2,645
2023-02-08	30,350.00	30,600.00	30,100.00	30,600.00	30,600.00	2,594
2023-02-07	30,200.00	30,500.00	30,200.00	30,400.00	30,400.00	1,909
2023-02-06	30,800.00	30,800.00	30,150.00	30,550.00	30,550.00	1,490
2023-02-03	30,800.00	30,800.00	30,500.00	30,800.00	30,800.00	2,486
2023-02-02	31,050.00	31,050.00	30,700.00	30,800.00	30,800.00	5,673
2023-02-01	30,800.00	31,050.00	30,500.00	31,000.00	31,000.00	4,170
2023-01-31	30,600.00	30,900.00	30,500.00	30,900.00	30,900.00	3,916
2023-01-30	30,650.00	30,900.00	30,450.00	30,600.00	30,600.00	3,577
2023-01-27	30,100.00	30,650.00	30,050.00	30,650.00	30,650.00	5,643
2023-01-26	30,200.00	30,300.00	30,000.00	30,050.00	30,050.00	3,010
2023-01-25	30,200.00	30,200.00	29,850.00	30,100.00	30,100.00	4,509
2023-01-20	29,150.00	30,100.00	29,150.00	30,100.00	30,100.00	3,224
2023-01-19	29,350.00	29,600.00	29,000.00	29,450.00	29,450.00	2,362
2023-01-18	29,400.00	29,450.00	29,150.00	29,400.00	29,400.00	5,143
2023-01-17	29,750.00	30,100.00	29,500.00	29,600.00	29,600.00	6,040
2023-01-16	30,000.00	30,050.00	29,600.00	30,050.00	30,050.00	2,111
2023-01-13	30,150.00	30,250.00	29,850.00	30,000.00	30,000.00	4,218
2023-01-12	30,500.00	30,500.00	29,850.00	30,100.00	30,100.00	2,825
2023-01-11	30,550.00	30,550.00	29,800.00	30,150.00	30,150.00	4,300
2023-01-10	29,950.00	30,550.00	29,800.00	30,150.00	30,150.00	4,762
2023-01-09	29,500.00	29,950.00	29,400.00	29,800.00	29,800.00	7,806
2023-01-06	29,150.00	30,100.00	28,100.00	29,400.00	29,400.00	13,081
2023-01-05	28,800.00	31,650.00	28,400.00	29,500.00	29,500.00	27,634
2023-01-04	27,900.00	28,950.00	27,750.00	28,550.00	28,550.00	3,765
2023-01-03	27,900.00	29,100.00	27,900.00	28,600.00	28,600.00	7,390
2023-01-02	28,600.00	28,900.00	28,250.00	28,400.00	28,400.00	3,956
2022-12-29	29,800.00	29,800.00	28,300.00	28,500.00	28,500.00	12,970
2022-12-28	31,300.00	31,300.00	29,500.00	29,800.00	29,800.00	18,537
2022-12-27	40,700.01	40,700.01	39,700.01	40,300.01	31,000.01	13,595
2022-12-26	40,200.01	40,900.01	40,000.01	40,200.01	30,923.09	23,535
2022-12-23	40,500.01	40,700.01	40,100.01	40,350.01	31,038.47	11,509
2022-12-22	40,200.01	40,700.01	39,500.01	40,600.01	31,230.78	24,912
2022-12-21	38,500.01	39,150.01	38,050.01	38,950.01	29,961.55	8,588
2022-12-20	39,200.01	39,450.01	37,500.01	38,400.01	29,538.47	19,709
2022-12-19	39,350.01	39,800.01	38,700.01	39,200.01	30,153.86	6,388
2022-12-16	39,800.01	40,100.01	39,000.01	39,350.01	30,269.24	11,219
2022-12-15	40,200.01	40,400.01	39,800.01	40,200.01	30,923.09	9,279
2022-12-14	40,100.01	40,300.01	39,900.01	40,200.01	30,923.09	4,533
2022-12-13	40,150.01	40,700.01	39,750.01	39,850.01	30,653.86	9,213
2022-12-12	40,350.01	40,500.01	39,750.01	40,150.01	30,884.63	8,377
2022-12-09	39,150.01	40,300.01	39,150.01	40,150.01	30,884.63	9,634
2022-12-08	40,000.01	40,450.01	39,050.01	39,050.01	30,038.47	19,903
2022-12-07	39,500.01	40,700.01	39,500.01	40,500.01	31,153.86	7,836
2022-12-06	40,500.01	40,800.01	39,800.01	40,150.01	30,884.63	14,022
2022-12-05	40,750.01	41,300.01	40,350.01	40,850.01	31,423.09	20,284
2022-12-02	42,600.01	43,200.01	40,200.01	40,800.01	31,384.63	98,394
2022-12-01	41,500.01	47,500.02	41,500.01	43,000.01	33,076.93	401,636
2022-11-30	40,550.01	41,800.01	40,250.01	41,500.01	31,923.09	20,930
2022-11-29	39,150.01	40,800.01	39,000.01	40,700.01	31,307.70	24,983
2022-11-28	40,850.01	40,900.01	39,050.01	39,200.01	30,153.86	37,827
2022-11-25	39,500.01	42,950.01	38,800.01	41,100.01	31,615.40	152,667
2022-11-24	39,400.01	39,650.01	38,750.01	39,150.01	30,115.39	10,747
2022-11-23	38,250.01	39,600.01	38,250.01	39,350.01	30,269.24	7,582
2022-11-22	37,650.01	38,900.01	37,250.01	38,550.01	29,653.86	11,787
2022-11-21	39,350.01	39,350.01	37,600.01	37,650.01	28,961.55	24,160
2022-11-18	40,150.01	40,350.01	39,000.01	39,400.01	30,307.70	43,818
2022-11-17	39,900.01	41,600.01	39,050.01	40,750.01	31,346.16	115,166
2022-11-16	39,900.01	40,900.01	39,150.01	39,700.01	30,538.47	29,654
2022-11-15	39,850.01	41,000.01	39,600.01	40,250.01	30,961.55	32,477

← NewerPage 16 of 21 · 1,229 trading daysOlder →

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.