SC Engineering Co., Ltd (KRX:023960)
South Korea
· Delayed Price · Currency is KRW 1,213.00
+17.00 (1.42%)
At close: Dec 5, 2025
SC Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,196.00 | 1,227.00 | 1,165.00 | 1,213.00 | 1,213.00 | 1.42% | 105,579 |
| Dec 4, 2025 | 1,242.00 | 1,249.00 | 1,193.00 | 1,196.00 | 1,196.00 | -3.86% | 172,291 |
| Dec 3, 2025 | 1,244.00 | 1,249.00 | 1,219.00 | 1,244.00 | 1,244.00 | 0.57% | 134,070 |
| Dec 2, 2025 | 1,314.00 | 1,314.00 | 1,237.00 | 1,237.00 | 1,237.00 | -3.43% | 221,342 |
| Dec 1, 2025 | 1,402.00 | 1,402.00 | 1,275.00 | 1,281.00 | 1,281.00 | -8.63% | 420,202 |
| Nov 28, 2025 | 1,388.00 | 1,410.00 | 1,360.00 | 1,402.00 | 1,402.00 | 1.01% | 977,464 |
| Nov 27, 2025 | 1,265.00 | 1,392.00 | 1,265.00 | 1,388.00 | 1,388.00 | 9.81% | 1,158,041 |
| Nov 26, 2025 | 1,161.00 | 1,268.00 | 1,161.00 | 1,264.00 | 1,264.00 | 8.87% | 381,162 |
| Nov 25, 2025 | 1,217.00 | 1,225.00 | 1,160.00 | 1,161.00 | 1,161.00 | -3.81% | 123,353 |
| Nov 24, 2025 | 1,134.00 | 1,225.00 | 1,113.00 | 1,207.00 | 1,207.00 | 8.45% | 441,484 |
| Nov 21, 2025 | 1,148.00 | 1,199.00 | 1,090.00 | 1,113.00 | 1,113.00 | -3.55% | 136,008 |
| Nov 20, 2025 | 1,162.00 | 1,199.00 | 1,141.00 | 1,154.00 | 1,154.00 | -0.60% | 122,039 |
| Nov 19, 2025 | 1,165.00 | 1,175.00 | 1,140.00 | 1,161.00 | 1,161.00 | -0.68% | 108,145 |
| Nov 18, 2025 | 1,183.00 | 1,183.00 | 1,140.00 | 1,169.00 | 1,169.00 | -1.18% | 186,761 |
| Nov 17, 2025 | 1,215.00 | 1,245.00 | 1,183.00 | 1,183.00 | 1,183.00 | -2.63% | 242,461 |
| Nov 14, 2025 | 1,226.00 | 1,227.00 | 1,204.00 | 1,215.00 | 1,215.00 | -0.90% | 68,984 |
| Nov 13, 2025 | 1,235.00 | 1,244.00 | 1,218.00 | 1,226.00 | 1,226.00 | -0.73% | 58,152 |
| Nov 12, 2025 | 1,220.00 | 1,246.00 | 1,208.00 | 1,235.00 | 1,235.00 | 1.23% | 106,459 |
| Nov 11, 2025 | 1,210.00 | 1,223.00 | 1,180.00 | 1,220.00 | 1,220.00 | 1.16% | 82,299 |
| Nov 10, 2025 | 1,141.00 | 1,209.00 | 1,141.00 | 1,206.00 | 1,206.00 | 5.79% | 122,609 |
| Nov 7, 2025 | 1,156.00 | 1,167.00 | 1,137.00 | 1,140.00 | 1,140.00 | -1.38% | 235,677 |
| Nov 6, 2025 | 1,186.00 | 1,186.00 | 1,144.00 | 1,156.00 | 1,156.00 | -2.53% | 130,850 |
| Nov 5, 2025 | 1,186.00 | 1,193.00 | 1,085.00 | 1,186.00 | 1,186.00 | - | 288,872 |
| Nov 4, 2025 | 1,210.00 | 1,217.00 | 1,186.00 | 1,186.00 | 1,186.00 | -2.31% | 225,476 |
| Nov 3, 2025 | 1,265.00 | 1,265.00 | 1,214.00 | 1,214.00 | 1,214.00 | -4.03% | 347,648 |
| Oct 31, 2025 | 1,259.00 | 1,277.00 | 1,256.00 | 1,265.00 | 1,265.00 | 0.48% | 83,724 |
| Oct 30, 2025 | 1,286.00 | 1,308.00 | 1,253.00 | 1,259.00 | 1,259.00 | -2.10% | 213,438 |
| Oct 29, 2025 | 1,303.00 | 1,325.00 | 1,283.00 | 1,286.00 | 1,286.00 | -1.30% | 124,429 |
| Oct 28, 2025 | 1,290.00 | 1,310.00 | 1,280.00 | 1,303.00 | 1,303.00 | 1.48% | 68,826 |
| Oct 27, 2025 | 1,269.00 | 1,340.00 | 1,250.00 | 1,284.00 | 1,284.00 | 1.50% | 78,558 |
| Oct 24, 2025 | 1,295.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | -2.32% | 129,741 |
| Oct 23, 2025 | 1,290.00 | 1,301.00 | 1,263.00 | 1,295.00 | 1,295.00 | 1.57% | 116,700 |
| Oct 22, 2025 | 1,261.00 | 1,289.00 | 1,235.00 | 1,275.00 | 1,275.00 | 1.11% | 99,921 |
| Oct 21, 2025 | 1,310.00 | 1,314.00 | 1,260.00 | 1,261.00 | 1,261.00 | -2.85% | 181,671 |
| Oct 20, 2025 | 1,309.00 | 1,320.00 | 1,286.00 | 1,298.00 | 1,298.00 | 0.93% | 91,399 |
| Oct 17, 2025 | 1,350.00 | 1,350.00 | 1,271.00 | 1,286.00 | 1,286.00 | -1.23% | 142,694 |
| Oct 16, 2025 | 1,294.00 | 1,309.00 | 1,275.00 | 1,302.00 | 1,302.00 | 1.64% | 184,272 |
| Oct 15, 2025 | 1,290.00 | 1,298.00 | 1,270.00 | 1,281.00 | 1,281.00 | -0.70% | 162,215 |
| Oct 14, 2025 | 1,241.00 | 1,293.00 | 1,240.00 | 1,290.00 | 1,290.00 | 4.03% | 307,352 |
| Oct 13, 2025 | 1,223.00 | 1,245.00 | 1,200.00 | 1,240.00 | 1,240.00 | 0.16% | 81,340 |
| Oct 10, 2025 | 1,237.00 | 1,250.00 | 1,228.00 | 1,238.00 | 1,238.00 | 0.16% | 103,846 |
| Oct 2, 2025 | 1,222.00 | 1,240.00 | 1,200.00 | 1,236.00 | 1,236.00 | 2.06% | 131,693 |
| Oct 1, 2025 | 1,205.00 | 1,240.00 | 1,183.00 | 1,211.00 | 1,211.00 | 0.92% | 111,658 |
| Sep 30, 2025 | 1,198.00 | 1,201.00 | 1,186.00 | 1,200.00 | 1,200.00 | 0.17% | 72,102 |
| Sep 29, 2025 | 1,230.00 | 1,238.00 | 1,194.00 | 1,198.00 | 1,198.00 | -2.60% | 178,633 |
| Sep 26, 2025 | 1,270.00 | 1,288.00 | 1,209.00 | 1,230.00 | 1,230.00 | -2.61% | 212,159 |
| Sep 25, 2025 | 1,228.00 | 1,295.00 | 1,207.00 | 1,263.00 | 1,263.00 | 3.52% | 487,477 |
| Sep 24, 2025 | 1,220.00 | 1,244.00 | 1,208.00 | 1,220.00 | 1,220.00 | - | 163,072 |
| Sep 23, 2025 | 1,200.00 | 1,232.00 | 1,186.00 | 1,220.00 | 1,220.00 | 1.67% | 178,794 |
| Sep 22, 2025 | 1,210.00 | 1,211.00 | 1,185.00 | 1,200.00 | 1,200.00 | -0.66% | 97,760 |
| Sep 19, 2025 | 1,197.00 | 1,211.00 | 1,196.00 | 1,208.00 | 1,208.00 | 0.50% | 74,422 |
| Sep 18, 2025 | 1,195.00 | 1,209.00 | 1,181.00 | 1,202.00 | 1,202.00 | - | 101,794 |
| Sep 17, 2025 | 1,218.00 | 1,218.00 | 1,150.00 | 1,202.00 | 1,202.00 | -1.31% | 68,698 |
| Sep 16, 2025 | 1,174.00 | 1,239.00 | 1,165.00 | 1,218.00 | 1,218.00 | 3.75% | 237,872 |
| Sep 15, 2025 | 1,174.00 | 1,182.00 | 1,165.00 | 1,174.00 | 1,174.00 | - | 74,730 |
| Sep 12, 2025 | 1,158.00 | 1,176.00 | 1,157.00 | 1,174.00 | 1,174.00 | 1.47% | 113,233 |
| Sep 11, 2025 | 1,160.00 | 1,162.00 | 1,143.00 | 1,157.00 | 1,157.00 | 0.26% | 99,154 |
| Sep 10, 2025 | 1,175.00 | 1,175.00 | 1,139.00 | 1,154.00 | 1,154.00 | -1.28% | 328,472 |
| Sep 9, 2025 | 1,177.00 | 1,189.00 | 1,168.00 | 1,169.00 | 1,169.00 | -1.60% | 194,460 |
| Sep 8, 2025 | 1,184.00 | 1,217.00 | 1,183.00 | 1,188.00 | 1,188.00 | 0.42% | 163,350 |
| Sep 5, 2025 | 1,195.00 | 1,214.00 | 1,170.00 | 1,183.00 | 1,183.00 | -0.59% | 230,281 |
| Sep 4, 2025 | 1,169.00 | 1,330.00 | 1,161.00 | 1,190.00 | 1,190.00 | 1.80% | 1,497,553 |
| Sep 3, 2025 | 1,176.00 | 1,186.00 | 1,154.00 | 1,169.00 | 1,169.00 | -1.52% | 61,254 |
| Sep 2, 2025 | 1,186.00 | 1,187.00 | 1,145.00 | 1,187.00 | 1,187.00 | 0.17% | 173,091 |
| Sep 1, 2025 | 1,215.00 | 1,215.00 | 1,175.00 | 1,185.00 | 1,185.00 | -2.47% | 142,795 |
| Aug 29, 2025 | 1,221.00 | 1,221.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.49% | 51,341 |
| Aug 28, 2025 | 1,225.00 | 1,229.00 | 1,212.00 | 1,221.00 | 1,221.00 | -0.33% | 76,518 |
| Aug 27, 2025 | 1,224.00 | 1,233.00 | 1,214.00 | 1,225.00 | 1,225.00 | 0.08% | 39,342 |
| Aug 26, 2025 | 1,223.00 | 1,229.00 | 1,205.00 | 1,224.00 | 1,224.00 | 0.16% | 31,544 |
| Aug 25, 2025 | 1,241.00 | 1,241.00 | 1,216.00 | 1,222.00 | 1,222.00 | 0.33% | 44,692 |
| Aug 22, 2025 | 1,204.00 | 1,220.00 | 1,204.00 | 1,218.00 | 1,218.00 | 1.16% | 67,967 |
| Aug 21, 2025 | 1,211.00 | 1,219.00 | 1,192.00 | 1,204.00 | 1,204.00 | -0.58% | 90,482 |
| Aug 20, 2025 | 1,240.00 | 1,240.00 | 1,189.00 | 1,211.00 | 1,211.00 | -3.58% | 299,779 |
| Aug 19, 2025 | 1,275.00 | 1,275.00 | 1,236.00 | 1,256.00 | 1,256.00 | -1.49% | 161,034 |
| Aug 18, 2025 | 1,270.00 | 1,277.00 | 1,235.00 | 1,275.00 | 1,275.00 | 0.39% | 79,347 |
| Aug 14, 2025 | 1,287.00 | 1,289.00 | 1,260.00 | 1,270.00 | 1,270.00 | -1.32% | 86,089 |
| Aug 13, 2025 | 1,283.00 | 1,307.00 | 1,261.00 | 1,287.00 | 1,287.00 | 0.47% | 90,804 |
| Aug 12, 2025 | 1,310.00 | 1,310.00 | 1,281.00 | 1,281.00 | 1,281.00 | -1.69% | 85,183 |
| Aug 11, 2025 | 1,318.00 | 1,319.00 | 1,291.00 | 1,303.00 | 1,303.00 | -0.99% | 95,731 |
| Aug 8, 2025 | 1,295.00 | 1,330.00 | 1,291.00 | 1,316.00 | 1,316.00 | 1.39% | 172,474 |
| Aug 7, 2025 | 1,286.00 | 1,304.00 | 1,262.00 | 1,298.00 | 1,298.00 | 2.93% | 150,325 |
| Aug 6, 2025 | 1,284.00 | 1,284.00 | 1,250.00 | 1,261.00 | 1,261.00 | 0.16% | 54,258 |
| Aug 5, 2025 | 1,260.00 | 1,277.00 | 1,252.00 | 1,259.00 | 1,259.00 | -0.08% | 76,687 |
| Aug 4, 2025 | 1,233.00 | 1,270.00 | 1,226.00 | 1,260.00 | 1,260.00 | 2.36% | 61,642 |
| Aug 1, 2025 | 1,256.00 | 1,265.00 | 1,229.00 | 1,231.00 | 1,231.00 | -2.30% | 177,623 |
| Jul 31, 2025 | 1,262.00 | 1,272.00 | 1,251.00 | 1,260.00 | 1,260.00 | - | 70,837 |
| Jul 30, 2025 | 1,261.00 | 1,277.00 | 1,256.00 | 1,260.00 | 1,260.00 | -1.33% | 87,605 |
| Jul 29, 2025 | 1,277.00 | 1,277.00 | 1,250.00 | 1,277.00 | 1,277.00 | - | 215,101 |
| Jul 28, 2025 | 1,270.00 | 1,284.00 | 1,256.00 | 1,277.00 | 1,277.00 | -0.23% | 95,283 |
| Jul 25, 2025 | 1,297.00 | 1,310.00 | 1,271.00 | 1,280.00 | 1,280.00 | -1.23% | 355,823 |
| Jul 24, 2025 | 1,344.00 | 1,478.00 | 1,246.00 | 1,296.00 | 1,296.00 | -2.92% | 1,912,519 |
| Jul 23, 2025 | 1,330.00 | 1,350.00 | 1,301.00 | 1,335.00 | 1,335.00 | 0.38% | 164,628 |
| Jul 22, 2025 | 1,355.00 | 1,360.00 | 1,307.00 | 1,330.00 | 1,330.00 | -1.41% | 164,960 |
| Jul 21, 2025 | 1,333.00 | 1,365.00 | 1,323.00 | 1,349.00 | 1,349.00 | 1.20% | 212,790 |
| Jul 18, 2025 | 1,347.00 | 1,354.00 | 1,305.00 | 1,333.00 | 1,333.00 | -0.52% | 171,026 |
| Jul 17, 2025 | 1,333.00 | 1,360.00 | 1,320.00 | 1,340.00 | 1,340.00 | 2.52% | 297,654 |
| Jul 16, 2025 | 1,311.00 | 1,324.00 | 1,295.00 | 1,307.00 | 1,307.00 | -0.31% | 162,628 |
| Jul 15, 2025 | 1,337.00 | 1,342.00 | 1,302.00 | 1,311.00 | 1,311.00 | -1.94% | 161,697 |
| Jul 14, 2025 | 1,320.00 | 1,340.00 | 1,302.00 | 1,337.00 | 1,337.00 | 0.75% | 134,811 |
| Jul 11, 2025 | 1,320.00 | 1,349.00 | 1,314.00 | 1,327.00 | 1,327.00 | -0.15% | 190,462 |