SGC eTEC E&C Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	70,000.05	70,100.05	68,600.04	70,000.05	41,420.15	10,627
2021-11-23	69,900.05	70,400.05	69,400.05	69,500.05	41,124.29	10,828
2021-11-22	70,100.05	70,500.05	69,100.05	69,900.05	41,360.97	12,563
2021-11-19	70,700.05	70,800.05	69,000.05	69,800.05	41,301.80	15,624
2021-11-18	69,800.05	70,900.05	69,000.05	70,600.05	41,775.18	27,657
2021-11-17	69,800.05	71,000.05	69,300.05	69,900.05	41,360.97	13,172
2021-11-16	69,800.05	71,100.05	69,500.05	69,800.05	41,301.80	18,823
2021-11-15	68,900.05	70,700.05	68,700.04	69,800.05	41,301.80	15,499
2021-11-12	69,100.05	69,400.05	67,900.04	68,900.05	40,769.26	19,266
2021-11-11	68,400.04	69,800.05	68,100.04	68,900.05	40,769.26	14,847
2021-11-10	69,400.05	69,400.05	68,300.04	69,400.05	41,065.12	11,472
2021-11-09	68,900.05	69,600.05	68,900.05	69,400.05	41,065.12	8,783
2021-11-08	69,300.05	69,500.05	68,800.05	69,300.05	41,005.94	6,655
2021-11-05	69,600.05	69,600.05	68,700.04	69,300.05	41,005.94	12,541
2021-11-04	69,500.05	70,800.05	69,200.05	69,600.05	41,183.46	15,073
2021-11-03	69,700.05	70,000.05	68,700.04	69,500.05	41,124.29	17,723
2021-11-02	70,000.05	70,400.05	69,000.05	69,300.05	41,005.94	10,639
2021-11-01	69,300.05	70,000.05	68,800.05	69,400.05	41,065.12	9,974
2021-10-29	69,200.05	70,500.05	68,900.05	69,300.05	41,005.94	6,395
2021-10-28	69,300.05	69,900.05	68,800.05	69,200.05	40,946.77	17,867
2021-10-27	71,100.05	71,500.05	68,500.04	69,000.05	40,828.43	33,335
2021-10-26	70,000.05	71,200.05	69,200.05	71,000.05	42,011.86	34,481
2021-10-25	70,000.05	70,600.05	68,800.05	69,800.05	41,301.80	8,649

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.