Se Gyung Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,250.00 | 8,250.00 | 7,430.00 | 7,570.00 | 7,343.11 | 1,568,967 |
| 2024-07-24 | 8,160.00 | 8,650.00 | 8,050.00 | 8,470.00 | 8,216.13 | 964,839 |
| 2024-07-23 | 8,890.00 | 8,980.00 | 8,340.00 | 8,350.00 | 8,099.73 | 1,563,037 |
| 2024-07-22 | 9,840.00 | 9,840.00 | 8,720.00 | 8,850.00 | 8,584.74 | 1,730,146 |
| 2024-07-19 | 9,680.00 | 9,880.00 | 9,580.00 | 9,840.00 | 9,545.07 | 214,142 |
| 2024-07-18 | 9,760.00 | 9,930.00 | 9,680.00 | 9,700.00 | 9,409.27 | 339,520 |
| 2024-07-17 | 10,030.00 | 10,160.00 | 9,670.00 | 9,940.00 | 9,642.07 | 614,996 |
| 2024-07-16 | 10,250.00 | 10,270.00 | 10,010.00 | 10,110.00 | 9,806.98 | 321,283 |
| 2024-07-15 | 10,290.00 | 10,400.00 | 9,990.00 | 10,190.00 | 9,884.58 | 437,411 |
| 2024-07-12 | 10,520.00 | 10,600.00 | 9,950.00 | 10,290.00 | 9,981.58 | 1,042,297 |
| 2024-07-11 | 10,110.00 | 10,780.00 | 10,070.00 | 10,740.00 | 10,418.10 | 1,334,613 |
| 2024-07-10 | 10,500.00 | 10,550.00 | 9,800.00 | 10,000.00 | 9,700.28 | 709,767 |
| 2024-07-09 | 10,040.00 | 10,460.00 | 9,940.00 | 10,350.00 | 10,039.79 | 467,963 |
| 2024-07-08 | 9,850.00 | 10,150.00 | 9,600.00 | 10,030.00 | 9,729.38 | 519,026 |
| 2024-07-05 | 9,970.00 | 10,110.00 | 9,600.00 | 9,710.00 | 9,418.97 | 637,884 |
| 2024-07-04 | 10,150.00 | 10,300.00 | 9,860.00 | 9,960.00 | 9,661.47 | 749,186 |
| 2024-07-03 | 10,840.00 | 11,070.00 | 10,050.00 | 10,150.00 | 9,845.78 | 925,954 |
| 2024-07-02 | 11,470.00 | 11,480.00 | 10,660.00 | 10,740.00 | 10,418.10 | 846,709 |
| 2024-07-01 | 11,700.00 | 11,840.00 | 11,410.00 | 11,550.00 | 11,203.82 | 786,415 |
| 2024-06-28 | 11,230.00 | 11,710.00 | 10,980.00 | 11,460.00 | 11,116.52 | 1,343,742 |
| 2024-06-27 | 11,050.00 | 11,100.00 | 10,720.00 | 11,030.00 | 10,699.40 | 599,510 |
| 2024-06-26 | 10,200.00 | 11,480.00 | 10,110.00 | 11,050.00 | 10,654.14 | 2,437,298 |
| 2024-06-25 | 9,800.00 | 10,270.00 | 9,530.00 | 10,200.00 | 9,834.59 | 571,155 |
| 2024-06-24 | 10,350.00 | 10,390.00 | 9,690.00 | 9,800.00 | 9,448.92 | 905,959 |
| 2024-06-21 | 10,750.00 | 10,800.00 | 10,240.00 | 10,300.00 | 9,931.00 | 655,600 |
| 2024-06-20 | 10,660.00 | 11,040.00 | 10,620.00 | 10,850.00 | 10,461.30 | 543,490 |
| 2024-06-19 | 10,950.00 | 11,080.00 | 10,420.00 | 10,650.00 | 10,268.47 | 610,410 |
| 2024-06-18 | 10,320.00 | 11,110.00 | 10,320.00 | 10,670.00 | 10,287.75 | 1,066,460 |
| 2024-06-17 | 10,380.00 | 10,440.00 | 10,120.00 | 10,300.00 | 9,931.00 | 499,285 |
| 2024-06-14 | 10,650.00 | 10,700.00 | 10,410.00 | 10,420.00 | 10,046.71 | 371,794 |
| 2024-06-13 | 10,650.00 | 10,790.00 | 10,540.00 | 10,590.00 | 10,210.62 | 524,959 |
| 2024-06-12 | 10,970.00 | 11,390.00 | 10,460.00 | 10,470.00 | 10,094.91 | 969,041 |
| 2024-06-11 | 11,140.00 | 11,140.00 | 10,440.00 | 10,730.00 | 10,345.60 | 1,112,518 |
| 2024-06-10 | 11,060.00 | 11,340.00 | 10,940.00 | 11,190.00 | 10,789.12 | 412,902 |
| 2024-06-07 | 11,070.00 | 11,400.00 | 10,990.00 | 11,060.00 | 10,663.78 | 511,631 |
| 2024-06-05 | 11,470.00 | 11,470.00 | 10,910.00 | 11,060.00 | 10,663.78 | 675,526 |
| 2024-06-04 | 11,760.00 | 11,760.00 | 10,940.00 | 11,400.00 | 10,991.60 | 1,060,739 |
| 2024-06-03 | 11,910.00 | 11,980.00 | 11,500.00 | 11,700.00 | 11,280.85 | 556,121 |
| 2024-05-31 | 11,740.00 | 12,110.00 | 11,650.00 | 11,780.00 | 11,357.98 | 870,843 |
| 2024-05-30 | 11,700.00 | 12,180.00 | 11,550.00 | 11,600.00 | 11,184.43 | 752,711 |
| 2024-05-29 | 12,280.00 | 12,310.00 | 11,490.00 | 11,700.00 | 11,280.85 | 1,062,333 |
| 2024-05-28 | 11,850.00 | 12,210.00 | 11,780.00 | 12,200.00 | 11,762.94 | 938,838 |
| 2024-05-27 | 11,980.00 | 12,020.00 | 11,460.00 | 11,850.00 | 11,425.48 | 1,326,967 |
| 2024-05-24 | 12,300.00 | 12,430.00 | 11,830.00 | 11,930.00 | 11,502.61 | 1,205,150 |
| 2024-05-23 | 12,600.00 | 12,630.00 | 12,010.00 | 12,390.00 | 11,946.13 | 1,837,800 |
| 2024-05-22 | 12,740.00 | 13,090.00 | 12,510.00 | 12,730.00 | 12,273.95 | 1,750,783 |
| 2024-05-21 | 12,520.00 | 13,130.00 | 12,160.00 | 12,960.00 | 12,495.71 | 3,929,719 |
| 2024-05-20 | 12,510.00 | 12,660.00 | 12,190.00 | 12,430.00 | 11,984.70 | 2,259,627 |
| 2024-05-17 | 12,240.00 | 13,280.00 | 12,130.00 | 12,700.00 | 12,245.03 | 8,656,519 |
| 2024-05-16 | 10,680.00 | 12,500.00 | 10,540.00 | 12,260.00 | 11,820.79 | 12,372,080 |
| 2024-05-14 | 10,250.00 | 10,860.00 | 9,910.00 | 10,360.00 | 9,988.86 | 2,700,450 |
| 2024-05-13 | 9,830.00 | 10,180.00 | 9,770.00 | 10,150.00 | 9,786.38 | 921,887 |
| 2024-05-10 | 9,530.00 | 9,670.00 | 9,310.00 | 9,650.00 | 9,304.29 | 726,376 |
| 2024-05-09 | 10,300.00 | 10,310.00 | 9,300.00 | 9,550.00 | 9,207.87 | 1,426,028 |
| 2024-05-08 | 10,350.00 | 10,410.00 | 10,250.00 | 10,310.00 | 9,940.65 | 292,923 |
| 2024-05-07 | 10,270.00 | 10,500.00 | 10,150.00 | 10,290.00 | 9,921.36 | 552,273 |
| 2024-05-03 | 10,100.00 | 10,450.00 | 10,100.00 | 10,200.00 | 9,834.59 | 568,030 |
| 2024-05-02 | 9,640.00 | 10,220.00 | 9,640.00 | 10,070.00 | 9,709.24 | 743,527 |
| 2024-04-30 | 9,710.00 | 9,820.00 | 9,620.00 | 9,640.00 | 9,294.65 | 289,516 |
| 2024-04-29 | 9,740.00 | 10,000.00 | 9,660.00 | 9,740.00 | 9,391.07 | 218,263 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 100.0000 KRW |
| 2025-02-27 | 100.0000 KRW |
| 2024-06-27 | 66.6667 KRW |
| 2024-02-28 | 100.0000 KRW |
| 2023-06-29 | 200.0000 KRW |
| 2022-12-28 | 300.0003 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.