Se Gyung Hi Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	12,100.00	12,300.00	12,050.00	12,250.00	3,756.62	66,858
2022-11-09	12,550.00	12,650.00	12,250.00	12,300.00	3,771.95	146,151
2022-11-08	12,250.00	12,700.00	12,250.00	12,500.00	3,833.29	211,410
2022-11-07	11,950.00	12,350.00	11,950.00	12,200.00	3,741.29	131,961
2022-11-04	11,600.00	12,100.00	11,400.00	12,000.00	3,679.95	300,963
2022-11-03	11,400.00	11,700.00	11,350.00	11,700.00	3,587.96	102,684
2022-11-02	11,700.00	11,850.00	11,550.00	11,650.00	3,572.62	172,095
2022-11-01	11,650.00	11,850.00	11,500.00	11,800.00	3,618.62	145,800
2022-10-31	11,800.00	11,850.00	11,500.00	11,650.00	3,572.62	142,191
2022-10-28	11,550.00	12,100.00	11,500.00	11,600.00	3,557.29	278,274
2022-10-27	11,300.00	11,700.00	11,300.00	11,700.00	3,587.96	194,685
2022-10-26	12,350.00	12,450.00	11,350.00	11,500.00	3,526.62	432,516
2022-10-25	11,500.00	12,150.00	11,500.00	12,000.00	3,679.95	202,197
2022-10-24	11,600.00	11,850.00	11,450.00	11,600.00	3,557.29	151,188
2022-10-21	11,500.00	11,550.00	11,100.00	11,300.00	3,465.29	126,972
2022-10-20	11,650.00	11,800.00	11,350.00	11,550.00	3,541.96	127,362
2022-10-19	12,150.00	12,150.00	11,650.00	11,800.00	3,618.62	142,995
2022-10-18	12,000.00	12,100.00	11,850.00	11,950.00	3,664.62	153,558
2022-10-17	11,100.00	11,800.00	11,000.00	11,750.00	3,603.29	198,264
2022-10-14	11,200.00	11,750.00	11,100.00	11,500.00	3,526.62	368,217
2022-10-13	11,550.00	11,650.00	10,700.00	10,850.00	3,327.29	578,260
2022-10-12	11,900.00	12,150.00	11,550.00	11,550.00	3,541.96	317,097
2022-10-11	12,800.00	12,800.00	11,900.00	12,050.00	3,695.29	378,747
2022-10-07	13,150.00	13,400.00	13,000.00	13,050.00	4,001.95	307,485
2022-10-06	13,250.00	13,600.00	13,250.00	13,350.00	4,093.95	277,953
2022-10-05	14,250.00	14,250.00	13,250.00	13,250.00	4,063.28	599,143
2022-10-04	14,450.00	14,500.00	13,700.00	14,200.00	4,354.61	951,028
2022-09-30	13,550.00	15,200.00	12,700.00	15,050.00	4,615.28	1,088,617
2022-09-29	12,700.00	14,800.00	12,700.00	14,500.00	4,446.61	1,179,733
2022-09-28	13,250.00	13,500.00	12,350.00	12,450.00	3,817.95	322,155
2022-09-27	13,300.00	13,800.00	13,050.00	13,400.00	4,109.28	315,210
2022-09-26	14,550.00	15,000.00	13,500.00	13,650.00	4,185.95	487,390
2022-09-23	15,350.00	15,900.00	15,050.00	15,100.00	4,630.61	128,184
2022-09-22	15,550.00	15,850.00	15,450.00	15,600.00	4,783.94	117,915
2022-09-21	16,000.00	16,150.00	15,850.00	16,000.00	4,906.61	71,610
2022-09-20	15,900.00	16,250.00	15,900.00	16,000.00	4,906.61	83,970
2022-09-19	16,750.00	16,850.00	15,900.00	16,000.00	4,906.61	141,333
2022-09-16	16,850.00	16,950.00	16,550.00	16,750.00	5,136.60	122,880
2022-09-15	17,400.00	17,400.00	16,950.00	17,150.00	5,259.27	97,248
2022-09-14	16,850.00	17,350.00	16,800.00	17,250.00	5,289.93	133,866
2022-09-13	17,100.00	17,500.00	17,000.00	17,450.00	5,351.27	158,745
2022-09-08	17,000.00	17,050.00	16,800.00	16,850.00	5,167.27	105,783
2022-09-07	17,300.00	17,400.00	16,700.00	16,800.00	5,151.94	146,475
2022-09-06	16,900.00	17,450.00	16,900.00	17,400.00	5,335.93	123,066
2022-09-05	17,500.00	19,200.00	16,950.00	17,000.00	5,213.27	1,097,632
2022-09-02	18,300.00	18,300.00	17,400.00	17,600.00	5,397.27	150,660
2022-09-01	18,400.00	18,400.00	17,850.00	17,900.00	5,489.27	98,685
2022-08-31	18,200.00	18,550.00	17,900.00	18,500.00	5,673.26	90,231
2022-08-30	18,650.00	18,650.00	18,100.00	18,200.00	5,581.26	117,525
2022-08-29	17,950.00	18,300.00	17,750.00	18,000.00	5,519.93	163,410
2022-08-26	18,750.00	19,100.00	18,600.00	18,600.00	5,703.93	349,044
2022-08-25	18,350.00	18,600.00	17,850.00	18,400.00	5,642.60	163,047
2022-08-24	17,850.00	18,550.00	17,800.00	18,300.00	5,611.93	312,579
2022-08-23	17,000.00	17,450.00	17,000.00	17,400.00	5,335.93	211,290
2022-08-22	17,500.00	17,750.00	17,200.00	17,400.00	5,335.93	143,571
2022-08-19	17,700.00	18,350.00	17,550.00	17,800.00	5,458.60	258,930
2022-08-18	18,000.00	18,250.00	17,850.00	17,850.00	5,473.93	200,871
2022-08-17	19,250.00	19,250.00	18,150.00	18,200.00	5,581.26	492,556
2022-08-16	19,750.00	19,800.00	19,150.00	19,250.00	5,903.26	249,090
2022-08-12	19,150.00	19,750.00	19,150.00	19,500.00	5,979.93	151,668

← NewerPage 17 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.