Se Gyung Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 16,200.00 | 16,400.00 | 15,840.00 | 15,990.00 | 5,023.14 | 86,913 |
| 2023-05-03 | 16,350.00 | 16,470.00 | 16,220.00 | 16,220.00 | 5,095.39 | 61,410 |
| 2023-05-02 | 16,480.00 | 16,480.00 | 16,170.00 | 16,360.00 | 5,139.37 | 110,946 |
| 2023-04-28 | 16,000.00 | 16,540.00 | 16,000.00 | 16,320.00 | 5,126.80 | 160,329 |
| 2023-04-27 | 15,960.00 | 16,150.00 | 15,670.00 | 16,130.00 | 5,067.12 | 105,495 |
| 2023-04-26 | 15,230.00 | 16,050.00 | 15,230.00 | 15,960.00 | 5,013.71 | 181,416 |
| 2023-04-25 | 15,700.00 | 15,970.00 | 15,220.00 | 15,490.00 | 4,866.07 | 183,822 |
| 2023-04-24 | 16,050.00 | 16,240.00 | 15,610.00 | 15,850.00 | 4,979.16 | 156,468 |
| 2023-04-21 | 16,620.00 | 16,880.00 | 15,920.00 | 16,170.00 | 5,079.68 | 338,598 |
| 2023-04-20 | 17,600.00 | 17,770.00 | 16,590.00 | 16,600.00 | 5,214.76 | 457,182 |
| 2023-04-19 | 17,350.00 | 17,700.00 | 17,180.00 | 17,600.00 | 5,528.91 | 368,700 |
| 2023-04-18 | 17,120.00 | 17,720.00 | 16,850.00 | 17,340.00 | 5,447.23 | 336,963 |
| 2023-04-17 | 17,150.00 | 17,180.00 | 16,810.00 | 17,100.00 | 5,371.84 | 212,766 |
| 2023-04-14 | 17,600.00 | 17,600.00 | 17,100.00 | 17,140.00 | 5,384.40 | 289,488 |
| 2023-04-13 | 17,260.00 | 17,450.00 | 16,840.00 | 17,420.00 | 5,472.36 | 314,730 |
| 2023-04-12 | 17,010.00 | 17,600.00 | 16,700.00 | 17,020.00 | 5,346.70 | 545,098 |
| 2023-04-11 | 17,380.00 | 17,430.00 | 16,900.00 | 17,020.00 | 5,346.70 | 546,775 |
| 2023-04-10 | 16,860.00 | 17,200.00 | 16,650.00 | 16,900.00 | 5,309.01 | 415,746 |
| 2023-04-07 | 16,590.00 | 17,200.00 | 16,380.00 | 16,850.00 | 5,293.30 | 756,646 |
| 2023-04-06 | 16,050.00 | 16,400.00 | 15,580.00 | 16,380.00 | 5,145.65 | 403,749 |
| 2023-04-05 | 16,700.00 | 16,700.00 | 15,760.00 | 16,050.00 | 5,041.99 | 514,279 |
| 2023-04-04 | 16,650.00 | 16,650.00 | 16,260.00 | 16,520.00 | 5,189.63 | 343,536 |
| 2023-04-03 | 16,700.00 | 16,800.00 | 16,270.00 | 16,520.00 | 5,189.63 | 371,058 |
| 2023-03-31 | 16,550.00 | 16,820.00 | 16,450.00 | 16,590.00 | 5,211.62 | 423,936 |
| 2023-03-30 | 16,710.00 | 17,030.00 | 16,440.00 | 16,750.00 | 5,261.89 | 538,369 |
| 2023-03-29 | 16,990.00 | 17,320.00 | 16,570.00 | 16,640.00 | 5,227.33 | 1,013,896 |
| 2023-03-28 | 16,460.00 | 17,150.00 | 16,410.00 | 17,140.00 | 5,384.40 | 1,163,929 |
| 2023-03-27 | 16,360.00 | 16,610.00 | 16,000.00 | 16,470.00 | 5,173.93 | 1,033,759 |
| 2023-03-24 | 16,070.00 | 16,650.00 | 16,000.00 | 16,200.00 | 5,089.11 | 902,986 |
| 2023-03-23 | 16,150.00 | 17,120.00 | 15,510.00 | 15,940.00 | 5,007.43 | 2,739,534 |
| 2023-03-22 | 15,420.00 | 17,620.00 | 14,580.00 | 16,390.00 | 5,148.79 | 12,702,742 |
| 2023-03-21 | 14,260.00 | 14,260.00 | 13,530.00 | 13,710.00 | 4,306.89 | 336,657 |
| 2023-03-20 | 14,080.00 | 14,210.00 | 13,820.00 | 13,910.00 | 4,369.72 | 179,559 |
| 2023-03-17 | 13,650.00 | 14,150.00 | 13,440.00 | 13,810.00 | 4,338.31 | 317,862 |
| 2023-03-16 | 13,280.00 | 13,750.00 | 12,950.00 | 13,570.00 | 4,262.91 | 399,258 |
| 2023-03-15 | 13,610.00 | 13,780.00 | 13,550.00 | 13,600.00 | 4,272.34 | 111,105 |
| 2023-03-14 | 14,190.00 | 14,200.00 | 13,290.00 | 13,290.00 | 4,174.95 | 430,449 |
| 2023-03-13 | 14,660.00 | 14,730.00 | 14,080.00 | 14,270.00 | 4,482.81 | 504,532 |
| 2023-03-10 | 15,220.00 | 15,450.00 | 14,880.00 | 14,930.00 | 4,690.15 | 323,784 |
| 2023-03-09 | 14,560.00 | 15,650.00 | 14,520.00 | 15,440.00 | 4,850.36 | 741,049 |
| 2023-03-08 | 14,880.00 | 15,120.00 | 14,510.00 | 14,700.00 | 4,617.89 | 216,654 |
| 2023-03-07 | 14,760.00 | 15,100.00 | 14,760.00 | 15,020.00 | 4,718.42 | 221,517 |
| 2023-03-06 | 15,070.00 | 15,260.00 | 14,760.00 | 15,090.00 | 4,740.41 | 387,348 |
| 2023-03-03 | 15,410.00 | 15,610.00 | 15,020.00 | 15,110.00 | 4,746.69 | 451,311 |
| 2023-03-02 | 14,850.00 | 15,790.00 | 14,640.00 | 15,410.00 | 4,840.94 | 1,613,648 |
| 2023-02-28 | 14,650.00 | 14,850.00 | 14,200.00 | 14,790.00 | 4,646.17 | 1,029,373 |
| 2023-02-27 | 13,260.00 | 15,950.00 | 13,260.00 | 14,870.00 | 4,671.30 | 6,817,951 |
| 2023-02-24 | 13,470.00 | 13,550.00 | 13,150.00 | 13,470.00 | 4,231.50 | 119,358 |
| 2023-02-23 | 13,520.00 | 13,620.00 | 13,390.00 | 13,420.00 | 4,215.79 | 106,491 |
| 2023-02-22 | 13,750.00 | 14,170.00 | 13,530.00 | 13,560.00 | 4,259.77 | 314,229 |
| 2023-02-21 | 13,580.00 | 14,090.00 | 13,550.00 | 14,030.00 | 4,407.42 | 232,158 |
| 2023-02-20 | 13,360.00 | 13,770.00 | 13,130.00 | 13,680.00 | 4,297.47 | 154,239 |
| 2023-02-17 | 13,670.00 | 13,670.00 | 13,320.00 | 13,440.00 | 4,222.07 | 127,572 |
| 2023-02-16 | 13,320.00 | 13,750.00 | 13,320.00 | 13,740.00 | 4,316.32 | 178,842 |
| 2023-02-15 | 13,770.00 | 13,770.00 | 13,200.00 | 13,310.00 | 4,181.24 | 91,323 |
| 2023-02-14 | 13,080.00 | 13,590.00 | 13,080.00 | 13,570.00 | 4,262.91 | 154,668 |
| 2023-02-13 | 13,190.00 | 13,380.00 | 12,900.00 | 13,080.00 | 4,108.98 | 152,316 |
| 2023-02-10 | 13,590.00 | 13,590.00 | 13,150.00 | 13,240.00 | 4,159.25 | 115,068 |
| 2023-02-09 | 13,740.00 | 13,740.00 | 13,480.00 | 13,590.00 | 4,269.20 | 93,105 |
| 2023-02-08 | 13,830.00 | 13,850.00 | 13,690.00 | 13,760.00 | 4,322.60 | 101,979 |
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.