SGC eTEC E&C Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	51,100.02	52,600.02	51,100.02	52,300.02	40,230.78	5,047
2022-05-19	51,300.02	52,100.02	51,100.02	51,500.02	39,615.40	9,457
2022-05-18	52,800.02	53,100.02	52,400.02	52,400.02	40,307.71	3,640
2022-05-17	54,800.02	54,800.02	52,400.02	52,400.02	40,307.71	6,854
2022-05-16	52,700.02	53,000.02	52,000.02	52,100.02	40,076.94	7,537
2022-05-13	52,500.02	53,000.02	51,600.02	52,500.02	40,384.63	6,978
2022-05-12	53,800.02	53,800.02	52,300.02	52,500.02	40,384.63	6,584
2022-05-11	52,700.02	53,500.02	52,700.02	53,200.02	40,923.09	2,081
2022-05-10	52,200.02	53,500.02	51,600.02	53,300.02	41,000.01	6,012
2022-05-09	54,500.02	55,000.02	53,000.02	53,600.02	41,230.78	8,681
2022-05-06	55,200.02	55,600.02	54,700.02	55,300.02	42,538.48	9,275
2022-05-04	56,700.02	56,700.02	55,900.02	56,000.02	43,076.94	5,043
2022-05-03	56,500.02	56,700.02	55,700.02	56,200.02	43,230.78	9,472
2022-05-02	56,300.02	56,600.02	56,000.02	56,200.02	43,230.78	6,542
2022-04-29	56,600.02	56,700.02	56,000.02	56,400.02	43,384.63	4,974
2022-04-28	56,500.02	58,500.02	55,800.02	56,400.02	43,384.63	11,632
2022-04-27	56,200.02	56,900.02	55,500.02	56,500.02	43,461.55	11,054
2022-04-26	55,600.02	59,900.02	55,400.02	57,100.02	43,923.09	23,947
2022-04-25	55,600.02	55,800.02	55,100.02	55,600.02	42,769.24	7,351
2022-04-22	56,200.02	56,300.02	55,300.02	56,100.02	43,153.86	4,633
2022-04-21	56,200.02	56,600.02	56,000.02	56,200.02	43,230.78	5,346
2022-04-20	55,700.02	56,500.02	55,200.02	56,200.02	43,230.78	8,059
2022-04-19	55,500.02	55,900.02	55,100.02	55,600.02	42,769.24	10,445
2022-04-18	55,500.02	55,800.02	55,100.02	55,500.02	42,692.32	5,256
2022-04-15	55,800.02	56,500.02	55,600.02	55,800.02	42,923.09	10,906
2022-04-14	55,900.02	56,500.02	55,500.02	56,000.02	43,076.94	8,659
2022-04-13	54,900.02	55,900.02	54,900.02	55,900.02	43,000.01	9,422
2022-04-12	56,000.02	56,000.02	54,800.02	55,300.02	42,538.48	10,860
2022-04-11	56,400.02	56,600.02	55,600.02	56,000.02	43,076.94	10,672
2022-04-08	56,900.02	56,900.02	55,000.02	56,800.02	43,692.32	43,996
2022-04-07	57,800.02	58,100.02	56,600.02	57,100.02	43,923.09	9,871
2022-04-06	58,400.02	58,700.02	57,800.02	58,200.02	44,769.25	10,227
2022-04-05	59,200.02	59,200.02	58,300.02	58,700.02	45,153.86	4,585
2022-04-04	59,000.02	59,400.02	58,900.02	59,100.02	45,461.55	3,878
2022-04-01	59,200.02	59,200.02	58,100.02	59,000.02	45,384.63	5,898
2022-03-31	59,000.02	59,500.02	58,500.02	59,200.02	45,538.48	4,861
2022-03-30	58,900.02	59,500.02	58,600.02	59,300.02	45,615.40	5,599
2022-03-29	59,700.02	59,800.02	58,800.02	58,900.02	45,307.71	8,594
2022-03-28	59,800.02	59,900.02	59,300.02	59,700.02	45,923.09	3,059
2022-03-25	60,400.02	60,400.02	59,000.02	59,600.02	45,846.17	8,814
2022-03-24	59,400.02	60,600.02	58,700.02	60,100.02	46,230.78	6,064
2022-03-23	59,600.02	59,700.02	58,700.02	59,600.02	45,846.17	5,031
2022-03-22	59,600.02	60,000.02	58,900.02	59,600.02	45,846.17	2,086
2022-03-21	60,300.02	60,500.02	59,200.02	59,600.02	45,846.17	6,535
2022-03-18	60,600.02	60,700.02	59,500.02	60,500.02	46,538.48	6,974
2022-03-17	60,600.02	60,900.02	59,800.02	60,600.02	46,615.40	7,501
2022-03-16	58,100.02	63,700.02	57,500.02	60,600.02	46,615.40	40,149
2022-03-15	58,600.02	58,600.02	57,300.02	58,300.02	44,846.17	3,888
2022-03-14	59,900.02	60,800.02	57,800.02	58,700.02	45,153.86	13,460
2022-03-11	59,100.02	60,500.02	58,300.02	59,500.02	45,769.25	23,114
2022-03-10	57,000.02	58,400.02	56,900.02	58,000.02	44,615.40	5,967
2022-03-08	57,600.02	57,600.02	56,200.02	56,600.02	43,538.48	7,530
2022-03-07	57,500.02	58,900.02	57,500.02	57,700.02	44,384.63	4,985
2022-03-04	59,000.02	59,700.02	58,100.02	58,900.02	45,307.71	4,150
2022-03-03	58,500.02	59,100.02	58,100.02	58,800.02	45,230.78	5,008
2022-03-02	57,200.02	59,000.02	56,700.02	58,500.02	45,000.01	7,303
2022-02-28	56,600.02	57,500.02	56,600.02	57,200.02	44,000.01	4,603
2022-02-25	56,000.02	56,900.02	56,000.02	56,600.02	43,538.48	2,877
2022-02-24	55,800.02	56,500.02	55,200.02	56,000.02	43,076.94	3,901
2022-02-23	56,100.02	56,900.02	55,900.02	56,500.02	43,461.55	4,417

← NewerPage 19 of 21 · 1,223 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.