Se Gyung Hi Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,260.00	13,800.00	13,260.00	13,730.00	4,313.18	149,052
2023-02-06	13,430.00	13,480.00	13,320.00	13,370.00	4,200.08	78,957
2023-02-03	13,720.00	13,720.00	13,360.00	13,570.00	4,262.91	112,902
2023-02-02	13,800.00	13,810.00	13,620.00	13,700.00	4,303.75	155,007
2023-02-01	13,670.00	13,780.00	13,380.00	13,610.00	4,275.48	147,384
2023-01-31	13,360.00	13,620.00	13,230.00	13,620.00	4,278.62	149,706
2023-01-30	13,320.00	13,480.00	13,200.00	13,350.00	4,193.80	139,002
2023-01-27	13,250.00	13,390.00	13,170.00	13,200.00	4,146.68	125,208
2023-01-26	13,070.00	13,300.00	13,060.00	13,220.00	4,152.96	115,062
2023-01-25	13,150.00	13,250.00	13,130.00	13,130.00	4,124.69	92,415
2023-01-20	13,000.00	13,200.00	12,900.00	13,100.00	4,115.27	83,343
2023-01-19	12,900.00	13,150.00	12,850.00	13,100.00	4,115.27	93,633
2023-01-18	13,150.00	13,250.00	12,850.00	13,050.00	4,099.56	61,440
2023-01-17	13,200.00	13,500.00	12,950.00	13,150.00	4,130.97	176,151
2023-01-16	13,150.00	13,350.00	12,950.00	12,950.00	4,068.14	94,158
2023-01-13	13,450.00	13,450.00	13,050.00	13,100.00	4,115.27	101,862
2023-01-12	13,200.00	13,550.00	13,000.00	13,350.00	4,193.80	209,340
2023-01-11	12,850.00	13,200.00	12,800.00	13,150.00	4,130.97	116,610
2023-01-10	12,750.00	12,950.00	12,600.00	12,750.00	4,005.32	118,782
2023-01-09	12,700.00	12,750.00	12,500.00	12,750.00	4,005.32	112,116
2023-01-06	11,850.00	12,600.00	11,750.00	12,550.00	3,942.49	144,330
2023-01-05	12,350.00	12,450.00	11,950.00	12,100.00	3,801.12	115,683
2023-01-04	11,750.00	12,450.00	11,650.00	12,450.00	3,911.07	108,549
2023-01-03	11,450.00	12,000.00	11,100.00	12,000.00	3,769.71	182,049
2023-01-02	11,800.00	12,000.00	11,450.00	11,550.00	3,628.35	199,413
2022-12-29	12,200.00	12,300.00	11,700.00	11,850.00	3,722.59	214,953
2022-12-28	12,500.00	12,650.00	12,200.00	12,350.00	3,879.66	88,806
2022-12-27	12,250.00	12,700.00	12,250.00	12,600.00	3,863.95	80,508
2022-12-26	12,400.00	12,550.00	12,100.00	12,400.00	3,802.62	92,034
2022-12-23	13,100.00	13,100.00	12,500.00	12,550.00	3,848.62	237,561
2022-12-22	13,100.00	13,550.00	13,100.00	13,250.00	4,063.28	113,433
2022-12-21	13,250.00	13,350.00	12,850.00	13,050.00	4,001.95	163,185
2022-12-20	13,400.00	13,550.00	13,100.00	13,200.00	4,047.95	172,500
2022-12-19	13,950.00	14,000.00	13,300.00	13,400.00	4,109.28	309,408
2022-12-16	14,050.00	14,300.00	14,000.00	14,000.00	4,293.28	222,633
2022-12-15	14,550.00	14,700.00	14,300.00	14,500.00	4,446.61	303,696
2022-12-14	14,300.00	14,700.00	14,050.00	14,450.00	4,431.28	319,239
2022-12-13	14,700.00	14,750.00	14,150.00	14,250.00	4,369.95	310,467
2022-12-12	14,150.00	14,650.00	14,100.00	14,300.00	4,385.28	375,387
2022-12-09	13,800.00	14,300.00	13,800.00	14,100.00	4,323.95	216,429
2022-12-08	14,050.00	14,300.00	13,600.00	13,750.00	4,216.61	237,441
2022-12-07	13,750.00	14,350.00	13,750.00	14,000.00	4,293.28	210,816
2022-12-06	14,200.00	14,200.00	13,800.00	14,000.00	4,293.28	309,576
2022-12-05	14,500.00	14,750.00	14,350.00	14,400.00	4,415.95	216,279
2022-12-02	14,800.00	14,900.00	14,550.00	14,550.00	4,461.94	247,002
2022-12-01	14,650.00	15,000.00	14,450.00	14,950.00	4,584.61	762,109
2022-11-30	14,450.00	14,700.00	14,350.00	14,450.00	4,431.28	423,351
2022-11-29	14,550.00	14,700.00	14,300.00	14,450.00	4,431.28	566,980
2022-11-28	15,000.00	15,200.00	14,500.00	14,750.00	4,523.28	747,064
2022-11-25	15,700.00	15,800.00	15,000.00	15,000.00	4,599.94	2,426,844
2022-11-24	13,150.00	16,750.00	13,000.00	16,150.00	4,952.61	11,169,516
2022-11-23	12,550.00	13,000.00	12,500.00	13,000.00	3,986.62	143,673
2022-11-22	12,400.00	12,650.00	12,350.00	12,450.00	3,817.95	98,205
2022-11-21	12,700.00	12,750.00	12,200.00	12,550.00	3,848.62	197,037
2022-11-18	12,900.00	13,000.00	12,700.00	12,750.00	3,909.95	160,962
2022-11-17	12,900.00	13,000.00	12,700.00	12,900.00	3,955.95	95,439
2022-11-16	13,250.00	13,250.00	12,800.00	13,050.00	4,001.95	184,407
2022-11-15	12,600.00	13,150.00	12,600.00	13,150.00	4,032.62	251,469
2022-11-14	12,800.00	12,800.00	12,500.00	12,650.00	3,879.29	150,024
2022-11-11	12,800.00	13,050.00	12,400.00	12,650.00	3,879.29	333,441

← NewerPage 16 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.