SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 51,200.02 | 51,200.02 | 49,250.02 | 49,400.02 | 38,000.01 | 5,400 |
| 2022-08-12 | 50,400.02 | 51,000.02 | 50,200.02 | 50,900.02 | 39,153.86 | 7,163 |
| 2022-08-11 | 50,200.02 | 50,800.02 | 49,600.02 | 50,400.02 | 38,769.24 | 3,280 |
| 2022-08-10 | 49,500.02 | 51,100.02 | 49,250.02 | 49,950.02 | 38,423.09 | 15,491 |
| 2022-08-09 | 49,600.02 | 49,600.02 | 48,800.02 | 49,500.02 | 38,076.94 | 4,905 |
| 2022-08-08 | 48,700.02 | 49,500.02 | 48,500.02 | 49,000.02 | 37,692.32 | 5,387 |
| 2022-08-05 | 47,850.02 | 48,800.02 | 47,700.02 | 48,700.02 | 37,461.55 | 4,887 |
| 2022-08-04 | 47,800.02 | 48,200.02 | 46,800.02 | 47,850.02 | 36,807.70 | 4,577 |
| 2022-08-03 | 46,450.02 | 48,800.02 | 46,050.02 | 47,500.02 | 36,538.47 | 10,868 |
| 2022-08-02 | 46,500.02 | 46,700.02 | 46,100.02 | 46,500.02 | 35,769.24 | 2,656 |
| 2022-08-01 | 45,200.01 | 46,450.02 | 45,200.01 | 46,450.02 | 35,730.78 | 4,254 |
| 2022-07-29 | 45,000.01 | 45,750.02 | 44,950.01 | 45,200.01 | 34,769.24 | 4,186 |
| 2022-07-28 | 45,000.01 | 46,000.02 | 44,650.01 | 44,950.01 | 34,576.93 | 5,005 |
| 2022-07-27 | 45,350.01 | 45,400.01 | 44,800.01 | 44,900.01 | 34,538.47 | 4,420 |
| 2022-07-26 | 45,150.01 | 45,600.01 | 45,000.01 | 45,350.01 | 34,884.63 | 1,278 |
| 2022-07-25 | 45,950.02 | 45,950.02 | 42,700.01 | 45,150.01 | 34,730.78 | 9,320 |
| 2022-07-22 | 46,200.02 | 46,500.02 | 45,500.01 | 45,950.02 | 35,346.17 | 4,061 |
| 2022-07-21 | 45,350.01 | 46,350.02 | 45,000.01 | 46,200.02 | 35,538.47 | 3,825 |
| 2022-07-20 | 45,450.01 | 45,850.02 | 44,900.01 | 45,300.01 | 34,846.17 | 8,120 |
| 2022-07-19 | 45,450.01 | 46,050.02 | 45,150.01 | 45,600.01 | 35,076.93 | 2,831 |
| 2022-07-18 | 46,150.02 | 46,500.02 | 45,450.01 | 45,750.02 | 35,192.32 | 3,936 |
| 2022-07-15 | 46,100.02 | 46,500.02 | 45,050.01 | 46,150.02 | 35,500.01 | 8,031 |
| 2022-07-14 | 44,750.01 | 46,800.02 | 44,300.01 | 46,100.02 | 35,461.55 | 19,460 |
| 2022-07-13 | 43,700.01 | 44,800.01 | 43,700.01 | 44,350.01 | 34,115.40 | 5,550 |
| 2022-07-12 | 44,000.01 | 44,550.01 | 43,600.01 | 44,100.01 | 33,923.09 | 7,205 |
| 2022-07-11 | 43,900.01 | 45,000.01 | 43,900.01 | 44,100.01 | 33,923.09 | 7,013 |
| 2022-07-08 | 42,850.01 | 44,450.01 | 42,850.01 | 43,500.01 | 33,461.55 | 5,297 |
| 2022-07-07 | 41,700.01 | 42,800.01 | 41,700.01 | 42,300.01 | 32,538.47 | 7,392 |
| 2022-07-06 | 43,300.01 | 43,600.01 | 41,450.01 | 42,000.01 | 32,307.70 | 8,380 |
| 2022-07-05 | 43,700.01 | 44,600.01 | 42,350.01 | 42,900.01 | 33,000.01 | 20,539 |
| 2022-07-04 | 44,400.01 | 46,400.02 | 43,000.01 | 43,600.01 | 33,538.47 | 29,269 |
| 2022-07-01 | 45,100.01 | 47,600.02 | 43,200.01 | 44,250.01 | 34,038.47 | 40,257 |
| 2022-06-30 | 42,150.01 | 48,500.02 | 41,850.01 | 44,850.01 | 34,500.01 | 62,587 |
| 2022-06-29 | 40,850.01 | 42,950.01 | 40,800.01 | 42,700.01 | 32,846.16 | 5,886 |
| 2022-06-28 | 41,050.01 | 41,700.01 | 40,750.01 | 41,700.01 | 32,076.93 | 9,546 |
| 2022-06-27 | 40,450.01 | 41,800.01 | 40,400.01 | 41,450.01 | 31,884.63 | 10,048 |
| 2022-06-24 | 38,500.01 | 40,550.01 | 38,500.01 | 40,450.01 | 31,115.39 | 21,852 |
| 2022-06-23 | 39,050.01 | 39,850.01 | 38,500.01 | 38,500.01 | 29,615.39 | 19,051 |
| 2022-06-22 | 41,350.01 | 42,000.01 | 39,150.01 | 39,150.01 | 30,115.39 | 32,839 |
| 2022-06-21 | 41,900.01 | 42,050.01 | 41,350.01 | 41,600.01 | 32,000.01 | 7,670 |
| 2022-06-20 | 43,550.01 | 43,550.01 | 40,850.01 | 41,900.01 | 32,230.78 | 15,621 |
| 2022-06-17 | 42,050.01 | 43,550.01 | 42,050.01 | 43,500.01 | 33,461.55 | 5,230 |
| 2022-06-16 | 43,550.01 | 44,650.01 | 43,300.01 | 43,650.01 | 33,576.93 | 5,061 |
| 2022-06-15 | 44,500.01 | 44,700.01 | 43,250.01 | 43,450.01 | 33,423.09 | 9,156 |
| 2022-06-14 | 44,300.01 | 44,750.01 | 43,600.01 | 44,700.01 | 34,384.63 | 12,096 |
| 2022-06-13 | 46,300.02 | 47,100.02 | 44,700.01 | 45,200.01 | 34,769.24 | 8,373 |
| 2022-06-10 | 48,450.02 | 48,450.02 | 47,200.02 | 47,450.02 | 36,500.01 | 6,284 |
| 2022-06-09 | 48,550.02 | 48,550.02 | 47,800.02 | 48,200.02 | 37,076.94 | 4,528 |
| 2022-06-08 | 49,150.02 | 49,450.02 | 48,300.02 | 48,550.02 | 37,346.17 | 7,813 |
| 2022-06-07 | 50,400.02 | 50,400.02 | 49,000.02 | 49,150.02 | 37,807.70 | 15,229 |
| 2022-06-03 | 50,400.02 | 51,000.02 | 50,000.02 | 50,400.02 | 38,769.24 | 10,286 |
| 2022-06-02 | 51,200.02 | 51,200.02 | 50,200.02 | 50,400.02 | 38,769.24 | 4,673 |
| 2022-05-31 | 51,500.02 | 51,500.02 | 50,500.02 | 50,900.02 | 39,153.86 | 10,438 |
| 2022-05-30 | 51,100.02 | 51,500.02 | 50,400.02 | 51,000.02 | 39,230.78 | 6,649 |
| 2022-05-27 | 50,900.02 | 51,700.02 | 50,700.02 | 51,100.02 | 39,307.71 | 4,836 |
| 2022-05-26 | 50,700.02 | 51,500.02 | 50,300.02 | 50,700.02 | 39,000.01 | 7,972 |
| 2022-05-25 | 50,900.02 | 51,300.02 | 50,000.02 | 51,100.02 | 39,307.71 | 7,922 |
| 2022-05-24 | 52,000.02 | 52,400.02 | 50,000.02 | 50,900.02 | 39,153.86 | 14,499 |
| 2022-05-23 | 52,300.02 | 52,400.02 | 51,400.02 | 52,100.02 | 40,076.94 | 5,760 |
| 2022-05-20 | 51,100.02 | 52,600.02 | 51,100.02 | 52,300.02 | 40,230.78 | 5,047 |
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.