Se Gyung Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 17,250.00 | 18,360.00 | 17,180.00 | 18,260.00 | 5,797.04 | 293,460 |
| 2023-07-31 | 17,000.00 | 17,100.00 | 16,500.00 | 17,000.00 | 5,397.02 | 119,817 |
| 2023-07-28 | 17,420.00 | 17,420.00 | 16,800.00 | 17,000.00 | 5,397.02 | 132,621 |
| 2023-07-27 | 16,670.00 | 17,340.00 | 16,670.00 | 17,200.00 | 5,460.52 | 208,953 |
| 2023-07-26 | 17,600.00 | 17,620.00 | 16,080.00 | 16,670.00 | 5,292.26 | 524,296 |
| 2023-07-25 | 17,450.00 | 17,890.00 | 17,250.00 | 17,430.00 | 5,533.54 | 145,374 |
| 2023-07-24 | 18,450.00 | 18,450.00 | 17,450.00 | 17,450.00 | 5,539.89 | 260,574 |
| 2023-07-21 | 18,360.00 | 18,480.00 | 18,160.00 | 18,160.00 | 5,765.29 | 135,852 |
| 2023-07-20 | 18,420.00 | 18,870.00 | 18,180.00 | 18,730.00 | 5,946.25 | 159,870 |
| 2023-07-19 | 18,850.00 | 18,850.00 | 18,300.00 | 18,410.00 | 5,844.66 | 180,708 |
| 2023-07-18 | 18,980.00 | 19,350.00 | 18,750.00 | 18,920.00 | 6,006.57 | 267,885 |
| 2023-07-17 | 18,780.00 | 19,160.00 | 18,490.00 | 18,680.00 | 5,930.38 | 199,914 |
| 2023-07-14 | 18,700.00 | 18,890.00 | 18,440.00 | 18,780.00 | 5,962.12 | 129,288 |
| 2023-07-13 | 18,350.00 | 18,820.00 | 18,350.00 | 18,570.00 | 5,895.46 | 142,176 |
| 2023-07-12 | 18,350.00 | 18,650.00 | 18,000.00 | 18,300.00 | 5,809.74 | 236,430 |
| 2023-07-11 | 18,410.00 | 18,540.00 | 18,370.00 | 18,440.00 | 5,854.18 | 101,958 |
| 2023-07-10 | 18,700.00 | 18,770.00 | 18,390.00 | 18,510.00 | 5,876.41 | 125,649 |
| 2023-07-07 | 19,140.00 | 19,140.00 | 17,930.00 | 18,730.00 | 5,946.25 | 388,059 |
| 2023-07-06 | 18,870.00 | 19,150.00 | 18,690.00 | 18,850.00 | 5,984.35 | 161,559 |
| 2023-07-05 | 18,790.00 | 19,230.00 | 18,690.00 | 18,800.00 | 5,968.47 | 195,915 |
| 2023-07-04 | 18,750.00 | 19,030.00 | 18,500.00 | 18,790.00 | 5,965.30 | 140,742 |
| 2023-07-03 | 19,430.00 | 19,600.00 | 18,620.00 | 18,750.00 | 5,952.60 | 277,737 |
| 2023-06-30 | 19,700.00 | 19,700.00 | 19,080.00 | 19,450.00 | 6,174.83 | 119,223 |
| 2023-06-29 | 19,160.00 | 19,650.00 | 19,070.00 | 19,590.00 | 6,219.28 | 251,931 |
| 2023-06-28 | 19,400.00 | 19,400.00 | 19,070.00 | 19,070.00 | 5,990.70 | 96,756 |
| 2023-06-27 | 19,220.00 | 19,370.00 | 18,830.00 | 19,350.00 | 6,078.66 | 185,496 |
| 2023-06-26 | 18,910.00 | 19,250.00 | 18,470.00 | 19,220.00 | 6,037.82 | 218,568 |
| 2023-06-23 | 19,050.00 | 19,100.00 | 18,790.00 | 18,900.00 | 5,937.29 | 107,493 |
| 2023-06-22 | 18,550.00 | 19,030.00 | 18,350.00 | 18,780.00 | 5,899.60 | 155,598 |
| 2023-06-21 | 18,500.00 | 19,180.00 | 18,500.00 | 18,670.00 | 5,865.04 | 259,290 |
| 2023-06-20 | 18,400.00 | 18,740.00 | 18,200.00 | 18,490.00 | 5,808.49 | 201,909 |
| 2023-06-19 | 19,450.00 | 19,450.00 | 18,000.00 | 18,530.00 | 5,821.06 | 344,850 |
| 2023-06-16 | 19,100.00 | 19,740.00 | 19,100.00 | 19,310.00 | 6,066.09 | 345,696 |
| 2023-06-15 | 19,530.00 | 19,560.00 | 18,430.00 | 19,050.00 | 5,984.41 | 837,493 |
| 2023-06-14 | 20,150.00 | 20,250.00 | 19,460.00 | 19,530.00 | 6,135.20 | 345,966 |
| 2023-06-13 | 19,990.00 | 20,400.00 | 19,830.00 | 20,100.00 | 6,314.26 | 269,562 |
| 2023-06-12 | 19,900.00 | 20,200.00 | 19,790.00 | 19,850.00 | 6,235.73 | 308,802 |
| 2023-06-09 | 19,950.00 | 19,970.00 | 19,640.00 | 19,880.00 | 6,245.15 | 338,226 |
| 2023-06-08 | 19,700.00 | 19,960.00 | 19,140.00 | 19,900.00 | 6,251.43 | 569,689 |
| 2023-06-07 | 19,600.00 | 19,670.00 | 19,340.00 | 19,500.00 | 6,125.78 | 381,270 |
| 2023-06-05 | 19,490.00 | 19,630.00 | 19,110.00 | 19,400.00 | 6,094.36 | 385,479 |
| 2023-06-02 | 19,600.00 | 19,620.00 | 19,030.00 | 19,400.00 | 6,094.36 | 438,459 |
| 2023-06-01 | 18,500.00 | 19,760.00 | 18,410.00 | 19,570.00 | 6,147.77 | 1,153,783 |
| 2023-05-31 | 18,190.00 | 18,390.00 | 17,870.00 | 18,390.00 | 5,777.08 | 493,222 |
| 2023-05-30 | 18,060.00 | 18,320.00 | 17,780.00 | 17,940.00 | 5,635.72 | 311,826 |
| 2023-05-26 | 18,000.00 | 18,380.00 | 17,840.00 | 17,920.00 | 5,629.43 | 323,469 |
| 2023-05-25 | 17,630.00 | 17,990.00 | 17,340.00 | 17,930.00 | 5,632.57 | 460,863 |
| 2023-05-24 | 17,790.00 | 17,890.00 | 17,260.00 | 17,790.00 | 5,588.59 | 425,208 |
| 2023-05-23 | 17,800.00 | 18,400.00 | 17,620.00 | 17,790.00 | 5,588.59 | 506,110 |
| 2023-05-22 | 17,900.00 | 18,290.00 | 17,600.00 | 17,850.00 | 5,607.44 | 819,238 |
| 2023-05-19 | 17,200.00 | 17,930.00 | 17,050.00 | 17,900.00 | 5,623.15 | 1,054,639 |
| 2023-05-18 | 16,750.00 | 17,130.00 | 16,610.00 | 16,940.00 | 5,321.57 | 575,221 |
| 2023-05-17 | 15,930.00 | 16,750.00 | 15,930.00 | 16,320.00 | 5,126.80 | 326,979 |
| 2023-05-16 | 15,340.00 | 16,310.00 | 15,180.00 | 16,100.00 | 5,057.69 | 326,850 |
| 2023-05-15 | 16,230.00 | 16,230.00 | 15,000.00 | 15,290.00 | 4,803.24 | 450,837 |
| 2023-05-12 | 15,590.00 | 16,100.00 | 15,370.00 | 16,100.00 | 5,057.69 | 94,254 |
| 2023-05-11 | 15,780.00 | 16,090.00 | 15,620.00 | 15,690.00 | 4,928.90 | 64,908 |
| 2023-05-10 | 16,150.00 | 16,170.00 | 15,750.00 | 15,760.00 | 4,950.89 | 81,261 |
| 2023-05-09 | 16,270.00 | 16,400.00 | 16,060.00 | 16,170.00 | 5,079.68 | 159,651 |
| 2023-05-08 | 16,140.00 | 16,400.00 | 15,780.00 | 16,300.00 | 5,120.52 | 180,189 |
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.