SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 41,300.01 | 41,450.01 | 39,600.01 | 40,350.01 | 31,038.47 | 45,284 |
| 2022-11-11 | 41,900.01 | 43,100.01 | 41,300.01 | 41,300.01 | 31,769.24 | 145,171 |
| 2022-11-10 | 37,100.01 | 45,900.02 | 37,000.01 | 41,300.01 | 31,769.24 | 487,311 |
| 2022-11-09 | 37,000.01 | 37,200.01 | 36,500.01 | 37,150.01 | 28,576.93 | 9,655 |
| 2022-11-08 | 36,800.01 | 37,700.01 | 36,600.01 | 37,000.01 | 28,461.55 | 5,894 |
| 2022-11-07 | 37,800.01 | 37,850.01 | 36,450.01 | 36,800.01 | 28,307.70 | 15,396 |
| 2022-11-04 | 36,550.01 | 38,850.01 | 36,500.01 | 37,050.01 | 28,500.01 | 43,530 |
| 2022-11-03 | 35,000.01 | 37,900.01 | 34,100.01 | 37,100.01 | 28,538.47 | 30,521 |
| 2022-11-02 | 36,000.01 | 36,000.01 | 34,750.01 | 35,200.01 | 27,076.93 | 16,435 |
| 2022-11-01 | 33,050.01 | 42,000.01 | 32,950.01 | 35,850.01 | 27,576.93 | 127,643 |
| 2022-10-31 | 33,300.01 | 33,600.01 | 32,800.01 | 33,600.01 | 25,846.16 | 5,026 |
| 2022-10-28 | 33,200.01 | 33,250.01 | 32,500.01 | 33,250.01 | 25,576.93 | 5,001 |
| 2022-10-27 | 31,750.01 | 32,850.01 | 31,750.01 | 32,700.01 | 25,153.85 | 13,653 |
| 2022-10-26 | 32,600.01 | 32,850.01 | 32,050.01 | 32,250.01 | 24,807.70 | 5,687 |
| 2022-10-25 | 33,400.01 | 33,800.01 | 32,050.01 | 32,500.01 | 25,000.01 | 17,042 |
| 2022-10-24 | 33,200.01 | 36,000.01 | 33,150.01 | 33,350.01 | 25,653.85 | 45,965 |
| 2022-10-21 | 37,200.01 | 37,450.01 | 35,000.01 | 35,000.01 | 26,923.09 | 19,461 |
| 2022-10-20 | 37,950.01 | 38,650.01 | 37,400.01 | 37,400.01 | 28,769.24 | 1,845 |
| 2022-10-19 | 38,500.01 | 38,500.01 | 37,600.01 | 37,950.01 | 29,192.32 | 5,387 |
| 2022-10-18 | 38,050.01 | 38,900.01 | 37,400.01 | 38,250.01 | 29,423.09 | 6,980 |
| 2022-10-17 | 37,500.01 | 37,950.01 | 36,750.01 | 37,950.01 | 29,192.32 | 4,137 |
| 2022-10-14 | 36,800.01 | 37,700.01 | 36,650.01 | 37,500.01 | 28,846.16 | 9,873 |
| 2022-10-13 | 37,100.01 | 37,350.01 | 36,450.01 | 36,450.01 | 28,038.47 | 7,212 |
| 2022-10-12 | 37,500.01 | 37,800.01 | 37,000.01 | 37,500.01 | 28,846.16 | 5,106 |
| 2022-10-11 | 39,000.01 | 39,000.01 | 37,350.01 | 37,500.01 | 28,846.16 | 9,828 |
| 2022-10-07 | 39,500.01 | 40,350.01 | 38,500.01 | 39,100.01 | 30,076.93 | 8,826 |
| 2022-10-06 | 38,950.01 | 40,000.01 | 38,150.01 | 39,250.01 | 30,192.32 | 3,285 |
| 2022-10-05 | 39,450.01 | 39,650.01 | 37,950.01 | 38,400.01 | 29,538.47 | 10,474 |
| 2022-10-04 | 38,500.01 | 39,350.01 | 38,500.01 | 39,200.01 | 30,153.86 | 5,819 |
| 2022-09-30 | 38,600.01 | 39,200.01 | 38,100.01 | 38,850.01 | 29,884.63 | 2,954 |
| 2022-09-29 | 39,100.01 | 39,700.01 | 38,500.01 | 38,950.01 | 29,961.55 | 7,431 |
| 2022-09-28 | 39,650.01 | 40,200.01 | 37,800.01 | 38,950.01 | 29,961.55 | 13,565 |
| 2022-09-27 | 39,900.01 | 40,300.01 | 38,900.01 | 39,650.01 | 30,500.01 | 13,179 |
| 2022-09-26 | 41,050.01 | 41,950.01 | 39,700.01 | 39,900.01 | 30,692.32 | 20,670 |
| 2022-09-23 | 44,650.01 | 44,650.01 | 42,300.01 | 42,450.01 | 32,653.86 | 12,541 |
| 2022-09-22 | 42,950.01 | 45,700.02 | 42,350.01 | 44,800.01 | 34,461.55 | 6,327 |
| 2022-09-21 | 42,850.01 | 43,850.01 | 42,750.01 | 43,850.01 | 33,730.78 | 5,954 |
| 2022-09-20 | 42,950.01 | 44,350.01 | 42,700.01 | 43,600.01 | 33,538.47 | 15,085 |
| 2022-09-19 | 44,550.01 | 46,250.02 | 42,350.01 | 43,200.01 | 33,230.78 | 12,854 |
| 2022-09-16 | 46,100.02 | 46,250.02 | 44,450.01 | 44,800.01 | 34,461.55 | 10,499 |
| 2022-09-15 | 46,900.02 | 47,200.02 | 46,200.02 | 46,250.02 | 35,576.93 | 7,298 |
| 2022-09-14 | 47,300.02 | 47,300.02 | 46,550.02 | 46,900.02 | 36,076.93 | 4,281 |
| 2022-09-13 | 47,750.02 | 48,000.02 | 47,000.02 | 47,650.02 | 36,653.86 | 8,232 |
| 2022-09-08 | 47,250.02 | 47,750.02 | 47,200.02 | 47,750.02 | 36,730.78 | 5,153 |
| 2022-09-07 | 47,350.02 | 47,650.02 | 46,400.02 | 47,650.02 | 36,653.86 | 7,103 |
| 2022-09-06 | 47,200.02 | 48,400.02 | 47,200.02 | 47,350.02 | 36,423.09 | 7,936 |
| 2022-09-05 | 49,400.02 | 49,600.02 | 47,100.02 | 48,000.02 | 36,923.09 | 13,282 |
| 2022-09-02 | 50,700.02 | 52,000.02 | 49,400.02 | 49,400.02 | 38,000.01 | 28,665 |
| 2022-09-01 | 50,000.02 | 51,400.02 | 49,150.02 | 50,000.02 | 38,461.55 | 19,839 |
| 2022-08-31 | 49,600.02 | 50,600.02 | 49,000.02 | 50,400.02 | 38,769.24 | 8,380 |
| 2022-08-30 | 47,400.02 | 52,100.02 | 47,400.02 | 49,600.02 | 38,153.86 | 25,776 |
| 2022-08-29 | 47,050.02 | 48,000.02 | 47,050.02 | 47,500.02 | 36,538.47 | 4,651 |
| 2022-08-26 | 46,900.02 | 48,550.02 | 46,900.02 | 48,200.02 | 37,076.94 | 7,052 |
| 2022-08-25 | 47,000.02 | 47,500.02 | 46,850.02 | 46,850.02 | 36,038.47 | 1,334 |
| 2022-08-24 | 46,900.02 | 47,200.02 | 46,500.02 | 46,750.02 | 35,961.55 | 1,521 |
| 2022-08-23 | 47,250.02 | 47,250.02 | 46,350.02 | 47,000.02 | 36,153.86 | 2,141 |
| 2022-08-22 | 47,900.02 | 47,900.02 | 47,100.02 | 47,250.02 | 36,346.17 | 4,685 |
| 2022-08-19 | 48,500.02 | 48,950.02 | 48,100.02 | 48,450.02 | 37,269.24 | 1,534 |
| 2022-08-18 | 49,500.02 | 49,500.02 | 48,950.02 | 48,950.02 | 37,653.86 | 2,934 |
| 2022-08-17 | 49,250.02 | 50,000.02 | 49,200.02 | 49,600.02 | 38,153.86 | 2,831 |
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.