Se Gyung Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,900.00 | 10,000.00 | 9,730.00 | 9,860.00 | 9,506.77 | 351,099 |
| 2024-04-25 | 9,710.00 | 10,070.00 | 9,660.00 | 9,920.00 | 9,564.62 | 490,966 |
| 2024-04-24 | 9,750.00 | 9,820.00 | 9,620.00 | 9,760.00 | 9,410.35 | 363,980 |
| 2024-04-23 | 9,500.00 | 9,720.00 | 9,400.00 | 9,640.00 | 9,294.65 | 331,426 |
| 2024-04-22 | 9,270.00 | 9,720.00 | 9,270.00 | 9,500.00 | 9,159.66 | 353,588 |
| 2024-04-19 | 10,380.00 | 10,380.00 | 9,310.00 | 9,330.00 | 8,995.75 | 1,260,662 |
| 2024-04-18 | 10,470.00 | 10,480.00 | 10,110.00 | 10,410.00 | 10,037.06 | 772,185 |
| 2024-04-17 | 9,910.00 | 10,600.00 | 9,800.00 | 10,550.00 | 10,172.05 | 1,771,580 |
| 2024-04-16 | 9,610.00 | 9,840.00 | 9,410.00 | 9,710.00 | 9,362.14 | 564,755 |
| 2024-04-15 | 9,870.00 | 10,190.00 | 9,680.00 | 9,780.00 | 9,429.63 | 705,408 |
| 2024-04-12 | 9,380.00 | 9,990.00 | 9,380.00 | 9,870.00 | 9,516.41 | 615,593 |
| 2024-04-11 | 9,660.00 | 9,660.00 | 9,240.00 | 9,430.00 | 9,092.17 | 391,947 |
| 2024-04-09 | 9,660.00 | 9,790.00 | 9,540.00 | 9,710.00 | 9,362.14 | 247,691 |
| 2024-04-08 | 9,910.00 | 9,910.00 | 9,560.00 | 9,760.00 | 9,410.35 | 389,433 |
| 2024-04-05 | 9,860.00 | 9,880.00 | 9,600.00 | 9,850.00 | 9,497.13 | 343,245 |
| 2024-04-04 | 9,730.00 | 9,990.00 | 9,680.00 | 9,930.00 | 9,574.26 | 341,886 |
| 2024-04-03 | 9,730.00 | 10,060.00 | 9,580.00 | 9,730.00 | 9,381.43 | 535,462 |
| 2024-04-02 | 9,680.00 | 9,850.00 | 9,480.00 | 9,750.00 | 9,400.71 | 485,216 |
| 2024-04-01 | 9,990.00 | 10,050.00 | 9,640.00 | 9,680.00 | 9,333.22 | 487,244 |
| 2024-03-29 | 10,010.00 | 10,500.00 | 9,900.00 | 10,000.00 | 9,641.75 | 907,249 |
| 2024-03-28 | 9,890.00 | 9,950.00 | 9,570.00 | 9,880.00 | 9,526.05 | 482,706 |
| 2024-03-27 | 10,160.00 | 10,160.00 | 9,690.00 | 9,870.00 | 9,516.41 | 373,317 |
| 2024-03-26 | 10,030.00 | 10,220.00 | 9,880.00 | 10,000.00 | 9,641.75 | 659,815 |
| 2024-03-25 | 9,810.00 | 10,100.00 | 9,800.00 | 9,950.00 | 9,593.54 | 456,979 |
| 2024-03-22 | 9,900.00 | 10,090.00 | 9,420.00 | 9,810.00 | 9,458.56 | 684,954 |
| 2024-03-21 | 9,860.00 | 9,920.00 | 9,550.00 | 9,900.00 | 9,545.33 | 666,549 |
| 2024-03-20 | 9,500.00 | 9,890.00 | 9,470.00 | 9,830.00 | 9,477.84 | 1,264,269 |
| 2024-03-19 | 9,100.00 | 9,480.00 | 9,080.00 | 9,400.00 | 9,063.25 | 668,472 |
| 2024-03-18 | 8,800.00 | 9,390.00 | 8,700.00 | 9,280.00 | 8,947.55 | 1,272,025 |
| 2024-03-15 | 8,470.00 | 8,940.00 | 8,440.00 | 8,760.00 | 8,446.18 | 413,131 |
| 2024-03-14 | 8,850.00 | 8,850.00 | 8,390.00 | 8,600.00 | 8,291.91 | 503,092 |
| 2024-03-13 | 8,750.00 | 9,000.00 | 8,650.00 | 8,870.00 | 8,552.23 | 498,235 |
| 2024-03-12 | 8,590.00 | 9,100.00 | 8,520.00 | 8,800.00 | 8,484.74 | 1,328,315 |
| 2024-03-11 | 8,550.00 | 8,580.00 | 8,300.00 | 8,420.00 | 8,118.36 | 271,622 |
| 2024-03-08 | 8,580.00 | 8,770.00 | 8,350.00 | 8,550.00 | 8,243.70 | 409,293 |
| 2024-03-07 | 8,500.00 | 8,650.00 | 8,310.00 | 8,580.00 | 8,272.62 | 416,979 |
| 2024-03-06 | 8,360.00 | 8,550.00 | 8,250.00 | 8,500.00 | 8,195.49 | 458,895 |
| 2024-03-05 | 8,420.00 | 8,660.00 | 8,350.00 | 8,480.00 | 8,176.21 | 461,037 |
| 2024-03-04 | 8,550.00 | 8,600.00 | 8,230.00 | 8,420.00 | 8,118.36 | 715,597 |
| 2024-02-29 | 8,310.00 | 8,690.00 | 8,310.00 | 8,530.00 | 8,224.41 | 1,092,462 |
| 2024-02-28 | 8,300.00 | 8,470.00 | 8,100.00 | 8,390.00 | 8,089.43 | 948,639 |
| 2024-02-27 | 7,750.00 | 8,280.00 | 7,470.00 | 8,200.00 | 7,809.82 | 1,279,078 |
| 2024-02-26 | 7,500.00 | 7,810.00 | 7,420.00 | 7,760.00 | 7,390.76 | 424,047 |
| 2024-02-23 | 7,620.00 | 7,650.00 | 7,250.00 | 7,570.00 | 7,209.80 | 751,246 |
| 2024-02-22 | 7,270.00 | 7,740.00 | 7,250.00 | 7,660.00 | 7,295.51 | 1,375,191 |
| 2024-02-21 | 7,860.00 | 7,870.00 | 7,160.00 | 7,280.00 | 6,933.60 | 2,027,958 |
| 2024-02-20 | 7,740.00 | 8,300.00 | 7,500.00 | 7,820.00 | 7,447.90 | 2,283,931 |
| 2024-02-19 | 7,930.00 | 8,000.00 | 7,570.00 | 7,730.00 | 7,362.18 | 851,186 |
| 2024-02-16 | 8,280.00 | 8,570.00 | 7,920.00 | 8,050.00 | 7,666.96 | 1,030,888 |
| 2024-02-15 | 7,880.00 | 8,300.00 | 7,850.00 | 8,170.00 | 7,781.25 | 1,388,027 |
| 2024-02-14 | 7,740.00 | 8,000.00 | 7,680.00 | 7,860.00 | 7,486.00 | 703,679 |
| 2024-02-13 | 7,540.00 | 7,900.00 | 7,530.00 | 7,860.00 | 7,486.00 | 2,039,930 |
| 2024-02-08 | 7,040.00 | 7,580.00 | 7,020.00 | 7,450.00 | 7,095.51 | 1,438,086 |
| 2024-02-07 | 7,020.00 | 7,090.00 | 6,880.00 | 7,030.00 | 6,695.49 | 253,769 |
| 2024-02-06 | 6,820.00 | 7,180.00 | 6,600.00 | 7,070.00 | 6,733.59 | 528,088 |
| 2024-02-05 | 7,170.00 | 7,190.00 | 6,790.00 | 6,820.00 | 6,495.48 | 412,882 |
| 2024-02-02 | 7,050.00 | 7,440.00 | 7,050.00 | 7,260.00 | 6,914.55 | 771,695 |
| 2024-02-01 | 6,810.00 | 7,050.00 | 6,810.00 | 6,990.00 | 6,657.39 | 464,810 |
| 2024-01-31 | 7,230.00 | 7,440.00 | 6,900.00 | 6,970.00 | 6,638.35 | 648,875 |
| 2024-01-30 | 6,950.00 | 7,270.00 | 6,750.00 | 7,210.00 | 6,866.93 | 814,717 |
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.