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 |
| 2021-10-22 | 69,600.05 | 70,500.05 | 69,100.05 | 69,600.05 | 41,183.46 | 15,425 |
| 2021-10-21 | 70,300.05 | 71,500.05 | 69,500.05 | 69,600.05 | 41,183.46 | 8,075 |
| 2021-10-20 | 69,700.05 | 70,500.05 | 69,700.05 | 70,200.05 | 41,538.49 | 13,194 |
| 2021-10-19 | 69,200.05 | 71,100.05 | 69,200.05 | 69,700.05 | 41,242.63 | 10,623 |
| 2021-10-18 | 70,000.05 | 70,200.05 | 69,000.05 | 70,000.05 | 41,420.15 | 15,284 |
| 2021-10-15 | 70,000.05 | 70,500.05 | 68,900.05 | 70,000.05 | 41,420.15 | 8,935 |
| 2021-10-14 | 68,100.04 | 70,400.05 | 67,900.04 | 70,200.05 | 41,538.49 | 11,294 |
← NewerPage 21 of 21 · 1,230 trading days
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.