SC Engineering Co., Ltd.(KR:023960)
â‚©981.000.00 (0.00%)
KR:023960
SC Engineering Co., Ltd. historical prices
â‚©981.00
At close:0.00 (0.00%)
Want to see KR:023960 full AI Analyst Report?
SC Engineering Co., Ltd. (023960) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 981.00 | 1,000.00 | 978.00 | 981.00 | 981.00 | 0.00% | 20,018 | 0.56 |
| Nov 10, 2026 | 984.00 | 1,010.00 | 974.00 | 981.00 | 981.00 | +2.51% | 14,000 | 0.39 |
| Nov 09, 2026 | 948.00 | 1,015.00 | 948.00 | 1,001.00 | 1,001.00 | +4.60% | 50,279 | 1.40 |
| Nov 06, 2026 | 965.00 | 1,000.00 | 913.00 | 957.00 | 957.00 | -0.83% | 37,475 | 1.05 |
| Nov 05, 2026 | 956.00 | 989.00 | 948.00 | 965.00 | 965.00 | -0.52% | 23,005 | 0.64 |
| Nov 04, 2026 | 978.00 | 990.00 | 933.00 | 970.00 | 970.00 | +1.15% | 11,211 | 0.31 |
| Nov 03, 2026 | 981.00 | 998.00 | 944.00 | 959.00 | 959.00 | -3.71% | 23,484 | 0.65 |
| Nov 02, 2026 | 959.00 | 999.00 | 959.00 | 996.00 | 996.00 | +2.15% | 4,098 | 0.11 |
| Oct 30, 2026 | 977.00 | 977.00 | 940.00 | 975.00 | 975.00 | 0.00% | 15,027 | 0.40 |
| Oct 29, 2026 | 999.00 | 999.00 | 948.00 | 975.00 | 975.00 | +0.10% | 3,365 | 0.09 |
| Oct 28, 2026 | 978.00 | 983.00 | 970.00 | 974.00 | 974.00 | -0.41% | 17,613 | 0.47 |
| Oct 27, 2026 | 946.00 | 985.00 | 946.00 | 978.00 | 978.00 | +0.62% | 20,106 | 0.51 |
| Oct 26, 2026 | 998.00 | 1,002.00 | 957.00 | 972.00 | 972.00 | -2.99% | 14,439 | 0.35 |
| Oct 23, 2026 | 1,001.00 | 1,002.00 | 950.00 | 1,002.00 | 1,002.00 | +1.62% | 26,186 | 0.63 |
| Oct 22, 2026 | 1,004.00 | 1,004.00 | 950.00 | 986.00 | 986.00 | +1.96% | 22,670 | 0.54 |
| Oct 21, 2026 | 951.00 | 1,012.00 | 951.00 | 967.00 | 967.00 | +0.73% | 5,635 | 0.13 |
| Oct 20, 2026 | 988.00 | 1,005.00 | 944.00 | 960.00 | 960.00 | -4.48% | 36,633 | 0.85 |
| Oct 19, 2026 | 936.00 | 1,006.00 | 936.00 | 1,005.00 | 1,005.00 | +0.60% | 34,238 | 0.79 |
| Oct 16, 2026 | 931.00 | 1,002.00 | 931.00 | 999.00 | 999.00 | +3.63% | 18,266 | 0.42 |
| Oct 15, 2026 | 980.00 | 980.00 | 947.00 | 964.00 | 964.00 | -1.73% | 42,816 | 0.98 |
| Oct 14, 2026 | 970.00 | 994.00 | 952.00 | 981.00 | 981.00 | +1.13% | 37,231 | 0.87 |
| Oct 13, 2026 | 961.00 | 981.00 | 940.00 | 970.00 | 970.00 | -1.22% | 155,508 | 3.78 |
| Oct 12, 2026 | 981.00 | 1,004.00 | 969.00 | 982.00 | 982.00 | -1.50% | 59,046 | 1.44 |
| Oct 09, 2026 | 997.00 | 1,015.00 | 983.00 | 997.00 | 997.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,003.00 | 1,015.00 | 983.00 | 997.00 | 997.00 | -0.60% | 19,044 | 0.44 |
| Oct 07, 2026 | 1,004.00 | 1,013.00 | 987.00 | 1,003.00 | 1,003.00 | -0.10% | 20,648 | 0.47 |
| Oct 06, 2026 | 1,019.00 | 1,019.00 | 995.00 | 1,004.00 | 1,004.00 | +0.20% | 6,720 | 0.15 |
| Oct 05, 2026 | 1,002.00 | 1,018.00 | 993.00 | 1,002.00 | 1,002.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 999.00 | 1,018.00 | 993.00 | 1,002.00 | 1,002.00 | -0.30% | 18,895 | 0.41 |
| Oct 01, 2026 | 1,015.00 | 1,015.00 | 987.00 | 1,005.00 | 1,005.00 | +0.70% | 31,796 | 0.68 |
| Sep 30, 2026 | 1,000.00 | 1,012.00 | 994.00 | 998.00 | 998.00 | -1.96% | 27,665 | 0.58 |
| Sep 29, 2026 | 1,012.00 | 1,033.00 | 999.00 | 1,018.00 | 1,018.00 | -0.49% | 28,736 | 0.57 |
| Sep 28, 2026 | 1,006.00 | 1,024.00 | 977.00 | 1,023.00 | 1,023.00 | +0.79% | 15,427 | 0.30 |
| Sep 25, 2026 | 1,015.00 | 1,033.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,015.00 | 1,033.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,015.00 | 1,033.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.26% | 37,240 | 0.69 |
| Sep 22, 2026 | 1,040.00 | 1,040.00 | 1,001.00 | 1,028.00 | 1,028.00 | -0.29% | 35,982 | 0.66 |
| Sep 21, 2026 | 1,045.00 | 1,045.00 | 1,018.00 | 1,031.00 | 1,031.00 | -1.34% | 6,891 | 0.12 |
| Sep 18, 2026 | 1,053.00 | 1,055.00 | 1,029.00 | 1,045.00 | 1,045.00 | +0.10% | 44,785 | 0.79 |
| Sep 17, 2026 | 1,019.00 | 1,045.00 | 1,015.00 | 1,044.00 | 1,044.00 | +2.25% | 22,944 | 0.40 |
| Sep 16, 2026 | 1,040.00 | 1,041.00 | 1,010.00 | 1,021.00 | 1,021.00 | -1.92% | 38,213 | 0.65 |
| Sep 15, 2026 | 1,050.00 | 1,050.00 | 1,015.00 | 1,041.00 | 1,041.00 | -0.76% | 14,803 | 0.25 |
| Sep 14, 2026 | 1,045.00 | 1,050.00 | 1,017.00 | 1,049.00 | 1,049.00 | +0.87% | 26,302 | 0.42 |
| Sep 11, 2026 | 1,055.00 | 1,055.00 | 1,020.00 | 1,040.00 | 1,040.00 | -1.14% | 32,718 | 0.50 |
| Sep 10, 2026 | 1,051.00 | 1,070.00 | 1,040.00 | 1,052.00 | 1,052.00 | -0.75% | 23,998 | 0.36 |
| Sep 09, 2026 | 1,078.00 | 1,078.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.19% | 16,597 | 0.25 |
| Sep 08, 2026 | 1,050.00 | 1,070.00 | 1,045.00 | 1,062.00 | 1,062.00 | +1.63% | 31,334 | 0.47 |
| Sep 07, 2026 | 1,054.00 | 1,056.00 | 1,011.00 | 1,045.00 | 1,045.00 | +1.55% | 44,788 | 0.66 |
| Sep 04, 2026 | 1,045.00 | 1,104.00 | 1,014.00 | 1,029.00 | 1,029.00 | -2.92% | 89,506 | 1.28 |
| Sep 03, 2026 | 1,025.00 | 1,064.00 | 1,018.00 | 1,060.00 | 1,060.00 | +2.51% | 66,143 | 0.93 |
