Se Gyung Hi Tech Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10,230.00	11,170.00	10,230.00	10,800.00	3,428.70	698,194
2023-10-31	12,670.00	13,000.00	10,000.00	10,150.00	3,222.34	1,633,610
2023-10-30	12,500.00	12,960.00	12,500.00	12,670.00	4,022.37	103,458
2023-10-27	12,680.00	12,880.00	12,570.00	12,670.00	4,022.37	77,298
2023-10-26	12,760.00	13,000.00	12,630.00	12,740.00	4,044.59	77,640
2023-10-25	13,180.00	13,410.00	12,980.00	13,140.00	4,171.58	63,288
2023-10-24	12,960.00	13,350.00	12,840.00	13,270.00	4,212.85	77,082
2023-10-23	13,000.00	13,230.00	12,930.00	13,010.00	4,130.31	51,576
2023-10-20	13,100.00	13,380.00	12,810.00	13,070.00	4,149.36	125,424
2023-10-19	13,450.00	13,460.00	12,600.00	13,250.00	4,206.50	67,584
2023-10-18	13,690.00	13,850.00	13,500.00	13,580.00	4,311.27	58,716
2023-10-17	13,590.00	13,900.00	13,410.00	13,690.00	4,346.19	68,271
2023-10-16	13,500.00	13,920.00	13,290.00	13,540.00	4,298.57	102,489
2023-10-13	13,410.00	13,700.00	13,390.00	13,600.00	4,317.62	83,208
2023-10-12	13,440.00	13,600.00	13,130.00	13,480.00	4,279.52	56,730
2023-10-11	12,730.00	13,240.00	12,580.00	13,080.00	4,152.53	70,800
2023-10-10	12,700.00	13,080.00	12,460.00	12,630.00	4,009.67	54,549
2023-10-06	12,000.00	12,600.00	12,000.00	12,530.00	3,977.92	85,323
2023-10-05	12,430.00	12,690.00	12,080.00	12,220.00	3,879.51	124,140
2023-10-04	12,740.00	12,900.00	12,420.00	12,430.00	3,946.18	93,330
2023-09-27	12,410.00	12,990.00	12,410.00	12,990.00	4,123.96	75,327
2023-09-26	13,090.00	13,580.00	12,030.00	12,740.00	4,044.59	128,721
2023-09-25	13,320.00	13,650.00	13,090.00	13,090.00	4,155.71	82,341
2023-09-22	13,410.00	13,690.00	13,270.00	13,490.00	4,282.70	85,014
2023-09-21	14,010.00	14,030.00	13,400.00	13,410.00	4,257.30	143,439
2023-09-20	13,800.00	14,110.00	13,770.00	14,110.00	4,479.53	61,383
2023-09-19	13,750.00	14,300.00	13,750.00	13,920.00	4,419.21	64,782
2023-09-18	14,000.00	14,060.00	13,800.00	13,860.00	4,400.16	39,672
2023-09-15	14,120.00	14,270.00	13,850.00	14,060.00	4,463.66	49,398
2023-09-14	13,700.00	14,300.00	13,700.00	14,050.00	4,460.48	130,638
2023-09-13	13,920.00	13,990.00	13,670.00	13,700.00	4,349.37	73,161
2023-09-12	14,120.00	14,120.00	13,780.00	13,970.00	4,435.08	82,020
2023-09-11	13,610.00	14,240.00	13,570.00	13,900.00	4,412.86	78,069
2023-09-08	13,840.00	13,840.00	13,570.00	13,780.00	4,374.76	49,833
2023-09-07	13,730.00	14,020.00	13,710.00	13,790.00	4,377.94	79,107
2023-09-06	14,450.00	14,450.00	13,910.00	14,000.00	4,444.61	97,419
2023-09-05	14,010.00	14,300.00	14,000.00	14,210.00	4,511.28	67,449
2023-09-04	14,550.00	14,660.00	14,120.00	14,200.00	4,508.10	117,825
2023-09-01	14,080.00	14,750.00	13,920.00	14,520.00	4,609.69	330,948
2023-08-31	13,450.00	14,120.00	13,440.00	14,100.00	4,476.36	296,583
2023-08-30	13,410.00	13,680.00	13,370.00	13,490.00	4,282.70	129,216
2023-08-29	13,550.00	13,720.00	13,090.00	13,280.00	4,216.03	359,607
2023-08-28	13,650.00	13,700.00	13,410.00	13,470.00	4,276.35	105,366
2023-08-25	14,100.00	14,100.00	13,410.00	13,410.00	4,257.30	232,095
2023-08-24	13,550.00	15,400.00	13,550.00	13,980.00	4,438.26	856,090
2023-08-23	13,480.00	13,750.00	13,440.00	13,440.00	4,266.82	142,560
2023-08-22	14,150.00	14,250.00	13,600.00	13,600.00	4,317.62	273,420
2023-08-21	14,450.00	14,600.00	14,020.00	14,150.00	4,492.23	192,141
2023-08-18	14,700.00	14,990.00	14,300.00	14,520.00	4,609.69	142,383
2023-08-17	14,750.00	15,210.00	14,260.00	14,700.00	4,666.84	276,615
2023-08-16	15,530.00	15,900.00	15,300.00	15,310.00	4,860.50	161,892
2023-08-14	16,730.00	16,730.00	15,620.00	15,690.00	4,981.14	279,501
2023-08-11	16,130.00	16,980.00	16,130.00	16,730.00	5,311.31	165,957
2023-08-10	16,510.00	16,510.00	15,820.00	16,130.00	5,120.82	178,812
2023-08-09	16,170.00	16,660.00	16,170.00	16,510.00	5,241.46	81,420
2023-08-08	16,410.00	16,590.00	16,020.00	16,160.00	5,130.35	110,871
2023-08-07	17,060.00	17,060.00	16,330.00	16,410.00	5,209.72	155,952
2023-08-04	17,290.00	17,550.00	17,000.00	17,060.00	5,416.07	81,441
2023-08-03	17,510.00	17,620.00	17,000.00	17,250.00	5,476.39	132,237
2023-08-02	18,340.00	18,620.00	17,400.00	17,510.00	5,558.93	233,190

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.