Se Gyung Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,530.00 | 7,650.00 | 6,830.00 | 6,960.00 | 6,628.82 | 1,042,452 |
| 2024-01-26 | 7,060.00 | 7,840.00 | 7,020.00 | 7,440.00 | 7,085.98 | 2,289,425 |
| 2024-01-25 | 7,340.00 | 7,390.00 | 7,160.00 | 7,190.00 | 6,847.88 | 887,339 |
| 2024-01-24 | 7,050.00 | 7,320.00 | 6,800.00 | 7,230.00 | 6,885.97 | 2,160,250 |
| 2024-01-23 | 6,490.00 | 7,040.00 | 6,400.00 | 6,920.00 | 6,590.73 | 980,471 |
| 2024-01-22 | 6,440.00 | 6,630.00 | 6,400.00 | 6,470.00 | 6,162.14 | 313,195 |
| 2024-01-19 | 6,400.00 | 6,620.00 | 6,330.00 | 6,480.00 | 6,171.66 | 706,106 |
| 2024-01-18 | 6,050.00 | 6,540.00 | 6,050.00 | 6,440.00 | 6,133.57 | 889,190 |
| 2024-01-17 | 6,000.00 | 6,290.00 | 5,990.00 | 6,070.00 | 5,781.17 | 542,441 |
| 2024-01-16 | 6,120.00 | 6,280.00 | 5,980.00 | 5,980.00 | 5,695.45 | 536,055 |
| 2024-01-15 | 5,800.00 | 6,130.00 | 5,730.00 | 6,000.00 | 5,714.50 | 444,357 |
| 2024-01-12 | 5,950.00 | 5,990.00 | 5,710.00 | 5,860.00 | 5,581.16 | 412,922 |
| 2024-01-11 | 6,090.00 | 6,230.00 | 5,910.00 | 5,930.00 | 5,647.83 | 370,293 |
| 2024-01-10 | 6,170.00 | 6,260.00 | 6,100.00 | 6,140.00 | 5,847.84 | 137,374 |
| 2024-01-09 | 6,250.00 | 6,290.00 | 6,070.00 | 6,200.00 | 5,904.99 | 266,523 |
| 2024-01-08 | 6,300.00 | 6,370.00 | 6,170.00 | 6,250.00 | 5,952.61 | 188,926 |
| 2024-01-05 | 6,280.00 | 6,380.00 | 6,150.00 | 6,330.00 | 6,028.80 | 198,217 |
| 2024-01-04 | 6,230.00 | 6,340.00 | 6,030.00 | 6,280.00 | 5,981.18 | 509,853 |
| 2024-01-03 | 6,110.00 | 6,360.00 | 6,000.00 | 6,320.00 | 6,019.28 | 355,315 |
| 2024-01-02 | 6,400.00 | 6,400.00 | 6,080.00 | 6,170.00 | 5,876.41 | 637,151 |
| 2023-12-28 | 6,400.00 | 6,630.00 | 6,380.00 | 6,480.00 | 6,171.66 | 723,287 |
| 2023-12-27 | 6,130.00 | 6,510.00 | 6,130.00 | 6,400.00 | 6,095.47 | 844,639 |
| 2023-12-26 | 6,360.00 | 6,360.00 | 5,900.00 | 6,120.00 | 5,828.79 | 587,485 |
| 2023-12-22 | 6,600.00 | 6,730.00 | 6,270.00 | 6,400.00 | 6,095.47 | 633,135 |
| 2023-12-21 | 6,430.00 | 6,710.00 | 6,230.00 | 6,530.00 | 6,219.28 | 846,522 |
| 2023-12-20 | 6,350.00 | 6,550.00 | 6,160.00 | 6,450.00 | 6,143.09 | 1,848,402 |
| 2023-12-19 | 6,580.00 | 6,670.00 | 6,510.00 | 6,560.00 | 6,247.86 | 156,069 |
| 2023-12-18 | 6,300.00 | 6,800.00 | 6,290.00 | 6,580.00 | 6,266.90 | 564,345 |
| 2023-12-15 | 7,000.00 | 7,000.00 | 6,560.00 | 6,730.00 | 6,409.77 | 208,708 |
| 2023-12-14 | 6,900.00 | 7,050.00 | 6,730.00 | 6,930.00 | 6,600.25 | 209,891 |
| 2023-12-13 | 6,900.00 | 7,110.00 | 6,710.00 | 6,900.00 | 6,571.68 | 289,999 |
| 2023-12-12 | 7,000.00 | 7,130.00 | 6,650.00 | 6,970.00 | 6,638.35 | 419,158 |
| 2023-12-11 | 7,090.00 | 7,090.00 | 6,820.00 | 7,050.00 | 6,714.54 | 278,805 |
| 2023-12-08 | 6,530.00 | 7,090.00 | 6,530.00 | 6,950.00 | 6,619.30 | 549,333 |
| 2023-12-07 | 5,980.00 | 6,560.00 | 5,900.00 | 6,500.00 | 6,190.71 | 660,667 |
| 2023-12-06 | 5,850.00 | 6,000.00 | 5,700.00 | 5,980.00 | 5,695.45 | 129,164 |
| 2023-12-05 | 5,960.00 | 6,020.00 | 5,620.00 | 5,890.00 | 5,609.74 | 188,799 |
| 2023-12-04 | 6,000.00 | 6,060.00 | 5,650.00 | 5,950.00 | 5,666.88 | 211,212 |
| 2023-12-01 | 5,560.00 | 6,200.00 | 5,530.00 | 5,950.00 | 5,666.88 | 917,632 |
| 2023-11-30 | 6,100.00 | 6,100.00 | 5,450.00 | 5,560.00 | 5,295.44 | 492,413 |
| 2023-11-29 | 6,900.00 | 6,950.00 | 5,780.00 | 5,890.00 | 5,609.74 | 1,318,250 |
| 2023-11-28 | 17,220.00 | 18,150.00 | 17,110.00 | 17,620.00 | 5,593.86 | 1,236,181 |
| 2023-11-27 | 17,510.00 | 17,790.00 | 17,070.00 | 17,200.00 | 5,460.52 | 512,971 |
| 2023-11-24 | 17,840.00 | 18,420.00 | 17,520.00 | 17,590.00 | 5,584.33 | 808,897 |
| 2023-11-23 | 17,260.00 | 18,450.00 | 17,260.00 | 17,820.00 | 5,657.35 | 2,512,602 |
| 2023-11-22 | 16,900.00 | 17,230.00 | 16,720.00 | 16,910.00 | 5,368.45 | 605,722 |
| 2023-11-21 | 15,160.00 | 17,850.00 | 15,160.00 | 17,070.00 | 5,419.25 | 4,261,438 |
| 2023-11-20 | 14,540.00 | 15,150.00 | 14,480.00 | 14,960.00 | 4,749.38 | 470,052 |
| 2023-11-17 | 14,520.00 | 14,900.00 | 14,510.00 | 14,650.00 | 4,650.96 | 404,082 |
| 2023-11-16 | 15,080.00 | 15,220.00 | 14,670.00 | 14,670.00 | 4,657.31 | 662,710 |
| 2023-11-15 | 14,000.00 | 16,810.00 | 14,000.00 | 15,050.00 | 4,777.95 | 5,725,824 |
| 2023-11-14 | 12,700.00 | 13,940.00 | 12,630.00 | 13,880.00 | 4,406.51 | 630,601 |
| 2023-11-13 | 12,470.00 | 13,330.00 | 12,010.00 | 12,450.00 | 3,952.53 | 646,600 |
| 2023-11-10 | 11,360.00 | 12,300.00 | 11,360.00 | 12,300.00 | 3,904.91 | 172,908 |
| 2023-11-09 | 11,590.00 | 11,650.00 | 11,350.00 | 11,520.00 | 3,657.28 | 48,741 |
| 2023-11-08 | 11,660.00 | 11,800.00 | 11,440.00 | 11,600.00 | 3,682.68 | 63,360 |
| 2023-11-07 | 11,850.00 | 11,850.00 | 11,200.00 | 11,660.00 | 3,701.72 | 114,030 |
| 2023-11-06 | 11,500.00 | 11,800.00 | 11,330.00 | 11,790.00 | 3,742.99 | 154,725 |
| 2023-11-03 | 11,200.00 | 11,420.00 | 10,970.00 | 11,320.00 | 3,593.78 | 126,378 |
| 2023-11-02 | 10,870.00 | 11,420.00 | 10,840.00 | 11,270.00 | 3,577.91 | 337,227 |
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.