SC Engineering Co., Ltd (KRX:023960)
South Korea
· Delayed Price · Currency is KRW 1,391.00
-53.00 (-3.67%)
Mar 9, 2026, 3:30 PM KST
SC Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,394.00 | 1,490.00 | 1,346.00 | 1,444.00 | 1,444.00 | 2.12% | 127,722 |
| Mar 5, 2026 | 1,400.00 | 1,430.00 | 1,350.00 | 1,414.00 | 1,414.00 | 8.69% | 177,053 |
| Mar 4, 2026 | 1,450.00 | 1,450.00 | 1,292.00 | 1,301.00 | 1,301.00 | -10.40% | 352,537 |
| Mar 3, 2026 | 1,567.00 | 1,567.00 | 1,452.00 | 1,452.00 | 1,452.00 | -7.34% | 384,072 |
| Feb 27, 2026 | 1,534.00 | 1,587.00 | 1,515.00 | 1,567.00 | 1,567.00 | 2.22% | 173,870 |
| Feb 26, 2026 | 1,572.00 | 1,593.00 | 1,500.00 | 1,533.00 | 1,533.00 | -2.36% | 270,968 |
| Feb 25, 2026 | 1,571.00 | 1,611.00 | 1,552.00 | 1,570.00 | 1,570.00 | -0.95% | 226,351 |
| Feb 24, 2026 | 1,607.00 | 1,717.00 | 1,530.00 | 1,585.00 | 1,585.00 | -1.43% | 349,009 |
| Feb 23, 2026 | 1,598.00 | 1,625.00 | 1,565.00 | 1,608.00 | 1,608.00 | 2.88% | 234,062 |
| Feb 20, 2026 | 1,578.00 | 1,631.00 | 1,548.00 | 1,563.00 | 1,563.00 | -1.76% | 220,616 |
| Feb 19, 2026 | 1,650.00 | 1,650.00 | 1,577.00 | 1,591.00 | 1,591.00 | -3.58% | 247,129 |
| Feb 13, 2026 | 1,669.00 | 1,700.00 | 1,605.00 | 1,650.00 | 1,650.00 | -1.14% | 153,127 |
| Feb 12, 2026 | 1,612.00 | 1,710.00 | 1,603.00 | 1,669.00 | 1,669.00 | 3.54% | 211,476 |
| Feb 11, 2026 | 1,585.00 | 1,660.00 | 1,558.00 | 1,612.00 | 1,612.00 | 1.70% | 204,586 |
| Feb 10, 2026 | 1,610.00 | 1,633.00 | 1,555.00 | 1,585.00 | 1,585.00 | -1.55% | 251,828 |
| Feb 9, 2026 | 1,696.00 | 1,750.00 | 1,601.00 | 1,610.00 | 1,610.00 | -4.73% | 385,825 |
| Feb 6, 2026 | 1,761.00 | 1,761.00 | 1,600.00 | 1,690.00 | 1,690.00 | -4.03% | 379,350 |
| Feb 5, 2026 | 1,877.00 | 1,958.00 | 1,760.00 | 1,761.00 | 1,761.00 | -5.07% | 721,393 |
| Feb 4, 2026 | 1,889.00 | 1,891.00 | 1,788.00 | 1,855.00 | 1,855.00 | -1.90% | 480,617 |
| Feb 3, 2026 | 1,834.00 | 1,908.00 | 1,800.00 | 1,891.00 | 1,891.00 | 3.39% | 695,589 |
| Feb 2, 2026 | 1,722.00 | 1,880.00 | 1,688.00 | 1,829.00 | 1,829.00 | 6.21% | 843,573 |
| Jan 30, 2026 | 1,600.00 | 1,766.00 | 1,575.00 | 1,722.00 | 1,722.00 | 7.63% | 885,997 |
| Jan 29, 2026 | 1,536.00 | 1,609.00 | 1,530.00 | 1,600.00 | 1,600.00 | 2.30% | 404,134 |
| Jan 28, 2026 | 1,558.00 | 1,593.00 | 1,500.00 | 1,564.00 | 1,564.00 | 1.56% | 483,091 |
| Jan 27, 2026 | 1,465.00 | 1,559.00 | 1,450.00 | 1,540.00 | 1,540.00 | 5.12% | 623,828 |
| Jan 26, 2026 | 1,446.00 | 1,494.00 | 1,425.00 | 1,465.00 | 1,465.00 | 1.31% | 328,278 |
| Jan 23, 2026 | 1,470.00 | 1,473.00 | 1,412.00 | 1,446.00 | 1,446.00 | 0.42% | 339,679 |
| Jan 22, 2026 | 1,432.00 | 1,486.00 | 1,410.00 | 1,440.00 | 1,440.00 | 0.56% | 622,221 |
| Jan 21, 2026 | 1,475.00 | 1,493.00 | 1,390.00 | 1,432.00 | 1,432.00 | -4.15% | 872,665 |
| Jan 20, 2026 | 1,750.00 | 1,933.00 | 1,487.00 | 1,494.00 | 1,494.00 | -12.17% | 5,628,019 |
| Jan 19, 2026 | 1,311.00 | 1,701.00 | 1,305.00 | 1,701.00 | 1,701.00 | 29.95% | 6,101,994 |
| Jan 16, 2026 | 1,321.00 | 1,336.00 | 1,298.00 | 1,309.00 | 1,309.00 | -1.65% | 201,985 |
| Jan 15, 2026 | 1,313.00 | 1,335.00 | 1,282.00 | 1,331.00 | 1,331.00 | 1.37% | 211,925 |
| Jan 14, 2026 | 1,355.00 | 1,355.00 | 1,301.00 | 1,313.00 | 1,313.00 | -3.53% | 234,331 |
| Jan 13, 2026 | 1,450.00 | 1,471.00 | 1,359.00 | 1,361.00 | 1,361.00 | -6.14% | 450,529 |
| Jan 12, 2026 | 1,294.00 | 1,483.00 | 1,294.00 | 1,450.00 | 1,450.00 | 12.06% | 1,121,044 |
| Jan 9, 2026 | 1,295.00 | 1,315.00 | 1,283.00 | 1,294.00 | 1,294.00 | 0.39% | 72,948 |
| Jan 8, 2026 | 1,273.00 | 1,325.00 | 1,273.00 | 1,289.00 | 1,289.00 | 0.70% | 181,533 |
| Jan 7, 2026 | 1,322.00 | 1,331.00 | 1,270.00 | 1,280.00 | 1,280.00 | -3.03% | 202,567 |
| Jan 6, 2026 | 1,360.00 | 1,361.00 | 1,318.00 | 1,320.00 | 1,320.00 | -2.94% | 253,947 |
| Jan 5, 2026 | 1,326.00 | 1,410.00 | 1,314.00 | 1,360.00 | 1,360.00 | 2.56% | 279,995 |
| Jan 2, 2026 | 1,345.00 | 1,345.00 | 1,301.00 | 1,326.00 | 1,326.00 | 2.00% | 219,262 |
| Dec 30, 2025 | 1,330.00 | 1,336.00 | 1,274.00 | 1,300.00 | 1,300.00 | -2.26% | 220,295 |
| Dec 29, 2025 | 1,365.00 | 1,385.00 | 1,315.00 | 1,330.00 | 1,330.00 | -2.13% | 221,528 |
| Dec 26, 2025 | 1,441.00 | 1,444.00 | 1,304.00 | 1,359.00 | 1,359.00 | -2.23% | 499,004 |
| Dec 24, 2025 | 1,375.00 | 1,443.00 | 1,345.00 | 1,390.00 | 1,390.00 | 0.36% | 331,360 |
| Dec 23, 2025 | 1,387.00 | 1,405.00 | 1,356.00 | 1,385.00 | 1,385.00 | -0.14% | 206,929 |
| Dec 22, 2025 | 1,380.00 | 1,444.00 | 1,340.00 | 1,387.00 | 1,387.00 | 0.80% | 305,529 |
| Dec 19, 2025 | 1,340.00 | 1,376.00 | 1,321.00 | 1,376.00 | 1,376.00 | 3.15% | 306,710 |
| Dec 18, 2025 | 1,292.00 | 1,334.00 | 1,289.00 | 1,334.00 | 1,334.00 | 2.46% | 126,325 |
| Dec 17, 2025 | 1,295.00 | 1,338.00 | 1,290.00 | 1,302.00 | 1,302.00 | 0.70% | 119,102 |
| Dec 16, 2025 | 1,323.00 | 1,339.00 | 1,290.00 | 1,293.00 | 1,293.00 | -2.34% | 156,749 |
| Dec 15, 2025 | 1,255.00 | 1,325.00 | 1,234.00 | 1,324.00 | 1,324.00 | 5.08% | 294,502 |
| Dec 12, 2025 | 1,200.00 | 1,270.00 | 1,200.00 | 1,260.00 | 1,260.00 | 5.00% | 141,292 |
| Dec 11, 2025 | 1,177.00 | 1,209.00 | 1,177.00 | 1,200.00 | 1,200.00 | 1.69% | 111,229 |
| Dec 10, 2025 | 1,176.00 | 1,193.00 | 1,168.00 | 1,180.00 | 1,180.00 | 0.60% | 125,618 |
| Dec 9, 2025 | 1,190.00 | 1,194.00 | 1,171.00 | 1,173.00 | 1,173.00 | -1.35% | 131,857 |
| Dec 8, 2025 | 1,201.00 | 1,212.00 | 1,188.00 | 1,189.00 | 1,189.00 | -1.98% | 117,721 |
| Dec 5, 2025 | 1,196.00 | 1,227.00 | 1,165.00 | 1,213.00 | 1,213.00 | 1.42% | 105,599 |
| 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% | 134,072 |
| Dec 2, 2025 | 1,314.00 | 1,314.00 | 1,237.00 | 1,237.00 | 1,237.00 | -3.43% | 221,665 |
| Dec 1, 2025 | 1,402.00 | 1,402.00 | 1,275.00 | 1,281.00 | 1,281.00 | -8.63% | 420,541 |
| 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% | 1,169,060 |
| Nov 26, 2025 | 1,161.00 | 1,268.00 | 1,161.00 | 1,264.00 | 1,264.00 | 8.87% | 381,173 |
| 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% | 136,109 |
| 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 |