SGC eTEC E&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 56,300.02 | 57,000.02 | 56,000.02 | 56,000.02 | 43,076.94 | 2,895 |
| 2022-02-21 | 56,000.02 | 57,700.02 | 55,300.02 | 57,200.02 | 44,000.01 | 8,159 |
| 2022-02-18 | 54,500.02 | 56,500.02 | 54,500.02 | 56,100.02 | 43,153.86 | 7,177 |
| 2022-02-17 | 57,100.02 | 57,100.02 | 55,500.02 | 56,100.02 | 43,153.86 | 4,031 |
| 2022-02-16 | 56,000.02 | 57,300.02 | 55,000.02 | 56,700.02 | 43,615.40 | 6,014 |
| 2022-02-15 | 56,600.02 | 56,700.02 | 55,100.02 | 55,800.02 | 42,923.09 | 4,849 |
| 2022-02-14 | 58,600.02 | 58,600.02 | 56,500.02 | 56,600.02 | 43,538.48 | 5,335 |
| 2022-02-11 | 58,600.02 | 59,100.02 | 57,700.02 | 58,600.02 | 45,076.94 | 3,204 |
| 2022-02-10 | 59,000.02 | 59,000.02 | 58,100.02 | 58,600.02 | 45,076.94 | 2,547 |
| 2022-02-09 | 59,500.02 | 60,100.02 | 58,500.02 | 59,000.02 | 45,384.63 | 5,360 |
| 2022-02-08 | 59,100.02 | 59,600.02 | 58,400.02 | 59,300.02 | 45,615.40 | 5,440 |
| 2022-02-07 | 57,100.02 | 59,200.02 | 56,100.02 | 59,100.02 | 45,461.55 | 10,973 |
| 2022-02-04 | 55,400.02 | 57,500.02 | 55,400.02 | 57,100.02 | 43,923.09 | 6,150 |
| 2022-02-03 | 55,900.02 | 55,900.02 | 54,900.02 | 55,400.02 | 42,615.40 | 5,331 |
| 2022-01-28 | 53,400.02 | 55,500.02 | 52,800.02 | 54,900.02 | 42,230.78 | 17,641 |
| 2022-01-27 | 55,900.02 | 55,900.02 | 53,600.02 | 54,000.02 | 41,538.48 | 8,085 |
| 2022-01-26 | 55,100.02 | 56,200.02 | 55,000.02 | 55,000.02 | 42,307.71 | 8,286 |
| 2022-01-25 | 56,500.02 | 57,100.02 | 54,000.02 | 55,700.02 | 42,846.17 | 31,942 |
| 2022-01-24 | 57,800.02 | 57,800.02 | 56,000.02 | 56,500.02 | 43,461.55 | 8,618 |
| 2022-01-21 | 58,800.02 | 58,900.02 | 57,500.02 | 57,900.02 | 44,538.48 | 5,000 |
| 2022-01-20 | 58,500.02 | 60,000.02 | 57,100.02 | 59,000.02 | 45,384.63 | 6,575 |
| 2022-01-19 | 58,100.02 | 58,600.02 | 57,600.02 | 58,200.02 | 44,769.25 | 8,602 |
| 2022-01-18 | 59,200.02 | 60,200.02 | 58,400.02 | 58,700.02 | 45,153.86 | 9,697 |
| 2022-01-17 | 60,900.02 | 60,900.02 | 59,400.02 | 59,900.02 | 46,076.94 | 8,350 |
| 2022-01-14 | 61,000.02 | 61,100.02 | 60,000.02 | 60,900.02 | 46,846.17 | 11,323 |
| 2022-01-13 | 61,500.02 | 61,900.02 | 60,600.02 | 60,700.02 | 46,692.32 | 6,824 |
| 2022-01-12 | 62,100.02 | 62,200.02 | 61,000.02 | 61,400.02 | 47,230.78 | 5,713 |
| 2022-01-11 | 62,700.02 | 63,000.02 | 60,700.02 | 62,000.02 | 47,692.32 | 11,536 |
| 2022-01-10 | 62,700.02 | 63,000.02 | 61,700.02 | 62,900.02 | 48,384.63 | 11,115 |
| 2022-01-07 | 62,400.02 | 63,000.02 | 61,800.02 | 62,700.02 | 48,230.79 | 7,457 |
| 2022-01-06 | 62,700.02 | 63,200.02 | 61,300.02 | 62,400.02 | 48,000.02 | 16,346 |
| 2022-01-05 | 63,400.02 | 63,400.02 | 62,300.02 | 62,700.02 | 48,230.79 | 6,856 |
| 2022-01-04 | 62,100.02 | 63,200.02 | 61,900.02 | 62,500.02 | 48,076.94 | 16,970 |
| 2022-01-03 | 61,500.02 | 62,500.02 | 60,600.02 | 62,100.02 | 47,769.25 | 19,564 |
| 2021-12-30 | 61,400.02 | 62,600.02 | 61,400.02 | 62,000.02 | 47,692.32 | 7,234 |
| 2021-12-29 | 63,300.02 | 64,100.02 | 61,700.02 | 62,200.02 | 47,846.17 | 67,096 |
| 2021-12-28 | 80,000.05 | 81,200.05 | 78,700.05 | 81,200.05 | 48,047.37 | 66,900 |
| 2021-12-27 | 80,200.05 | 80,500.05 | 79,000.05 | 79,500.05 | 47,041.45 | 40,141 |
| 2021-12-24 | 78,900.05 | 80,500.05 | 78,800.05 | 79,800.05 | 47,218.97 | 62,995 |
| 2021-12-23 | 81,000.05 | 81,100.05 | 79,300.05 | 79,300.05 | 46,923.11 | 26,788 |
| 2021-12-22 | 81,200.05 | 81,900.05 | 80,200.05 | 81,000.05 | 47,929.03 | 20,577 |
| 2021-12-21 | 79,900.05 | 81,200.05 | 79,100.05 | 80,800.05 | 47,810.68 | 38,216 |
| 2021-12-20 | 79,000.05 | 80,700.05 | 78,000.05 | 79,200.05 | 46,863.94 | 36,212 |
| 2021-12-17 | 79,700.05 | 80,700.05 | 76,600.05 | 79,000.05 | 46,745.59 | 51,673 |
| 2021-12-16 | 78,800.05 | 79,500.05 | 77,600.05 | 78,600.05 | 46,508.91 | 13,897 |
| 2021-12-15 | 78,000.05 | 80,000.05 | 77,600.05 | 78,800.05 | 46,627.25 | 47,896 |
| 2021-12-14 | 75,200.05 | 78,700.05 | 75,200.05 | 77,500.05 | 45,858.02 | 30,824 |
| 2021-12-13 | 74,500.05 | 77,000.05 | 74,500.05 | 76,700.05 | 45,384.65 | 44,116 |
| 2021-12-10 | 73,900.05 | 74,800.05 | 73,000.05 | 74,500.05 | 44,082.87 | 18,904 |
| 2021-12-09 | 74,000.05 | 74,300.05 | 73,100.05 | 73,900.05 | 43,727.84 | 11,507 |
| 2021-12-08 | 74,300.05 | 74,900.05 | 73,500.05 | 74,000.05 | 43,787.01 | 23,305 |
| 2021-12-07 | 74,400.05 | 75,500.05 | 73,000.05 | 74,000.05 | 43,787.01 | 21,840 |
| 2021-12-06 | 71,900.05 | 75,600.05 | 71,500.05 | 74,300.05 | 43,964.53 | 64,529 |
| 2021-12-03 | 70,000.05 | 71,400.05 | 69,100.05 | 71,200.05 | 42,130.21 | 21,740 |
| 2021-12-02 | 69,800.05 | 70,200.05 | 68,600.04 | 70,000.05 | 41,420.15 | 17,167 |
| 2021-12-01 | 67,800.04 | 70,900.05 | 64,000.04 | 69,600.05 | 41,183.46 | 35,620 |
| 2021-11-30 | 69,900.05 | 70,300.05 | 67,400.04 | 67,800.04 | 40,118.37 | 23,464 |
| 2021-11-29 | 68,400.04 | 70,700.05 | 67,300.04 | 69,200.05 | 40,946.77 | 33,276 |
| 2021-11-26 | 69,400.05 | 69,800.05 | 68,200.04 | 68,900.05 | 40,769.26 | 21,385 |
| 2021-11-25 | 69,400.05 | 70,000.05 | 69,100.05 | 69,400.05 | 41,065.12 | 9,836 |
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.