Se Gyung Hi Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	19,150.00	19,750.00	19,150.00	19,500.00	5,979.93	151,668
2022-08-11	20,500.00	20,500.00	19,200.00	19,400.00	5,949.26	414,429
2022-08-10	20,550.00	20,800.00	19,900.00	20,000.00	6,133.26	378,312
2022-08-09	19,900.00	20,550.00	19,450.00	20,550.00	6,301.92	266,016
2022-08-08	20,250.00	20,500.00	19,700.00	19,900.00	6,102.59	317,196
2022-08-05	19,700.00	20,000.00	19,700.00	20,000.00	6,133.26	144,957
2022-08-04	20,100.00	20,200.00	19,500.00	19,900.00	6,102.59	241,101
2022-08-03	20,000.00	20,300.00	19,750.00	20,050.00	6,148.59	131,379
2022-08-02	20,800.00	20,800.00	19,900.00	19,950.00	6,117.92	252,870
2022-08-01	20,900.00	20,950.00	20,500.00	20,600.00	6,317.26	205,290
2022-07-29	20,450.00	20,750.00	20,150.00	20,700.00	6,347.92	240,528
2022-07-28	20,400.00	20,400.00	19,900.00	20,150.00	6,179.26	215,703
2022-07-27	19,550.00	20,300.00	19,300.00	20,150.00	6,179.26	345,630
2022-07-26	19,500.00	19,800.00	19,300.00	19,550.00	5,995.26	159,975
2022-07-25	19,050.00	19,900.00	19,000.00	19,650.00	6,025.93	405,102
2022-07-22	18,550.00	19,200.00	18,400.00	18,950.00	5,811.26	313,743
2022-07-21	17,600.00	18,650.00	17,600.00	18,600.00	5,703.93	244,278
2022-07-20	17,650.00	17,750.00	17,500.00	17,600.00	5,397.27	96,357
2022-07-19	17,000.00	17,400.00	17,000.00	17,400.00	5,335.93	49,581
2022-07-18	16,700.00	17,350.00	16,700.00	17,250.00	5,289.93	111,879
2022-07-15	16,550.00	16,600.00	16,100.00	16,550.00	5,075.27	83,784
2022-07-14	16,850.00	16,850.00	16,250.00	16,400.00	5,029.27	113,964
2022-07-13	16,850.00	17,000.00	16,550.00	16,750.00	5,136.60	66,435
2022-07-12	17,350.00	17,350.00	16,800.00	16,850.00	5,167.27	76,269
2022-07-11	17,100.00	17,450.00	16,800.00	17,450.00	5,351.27	84,600
2022-07-08	17,150.00	17,400.00	16,850.00	17,000.00	5,213.27	81,924
2022-07-07	16,800.00	17,450.00	16,800.00	17,000.00	5,213.27	143,427
2022-07-06	16,750.00	17,200.00	16,550.00	16,700.00	5,121.27	97,785
2022-07-05	16,500.00	17,200.00	16,500.00	16,900.00	5,182.60	138,735
2022-07-04	17,300.00	17,400.00	16,150.00	16,400.00	5,029.27	130,911
2022-07-01	17,650.00	17,900.00	16,800.00	17,000.00	5,213.27	180,900
2022-06-30	17,500.00	18,150.00	17,200.00	17,650.00	5,412.60	221,169
2022-06-29	17,000.00	17,700.00	16,900.00	17,450.00	5,351.27	102,693
2022-06-28	17,000.00	17,550.00	16,950.00	17,300.00	5,305.27	175,809
2022-06-27	16,550.00	17,500.00	16,350.00	17,100.00	5,243.94	239,583
2022-06-24	15,100.00	16,500.00	15,100.00	16,350.00	5,013.94	342,930
2022-06-23	16,350.00	16,550.00	15,100.00	15,100.00	4,630.61	738,859
2022-06-22	18,200.00	18,250.00	16,400.00	16,450.00	5,044.60	449,754
2022-06-21	18,000.00	18,400.00	17,650.00	18,050.00	5,535.26	151,647
2022-06-20	19,100.00	19,100.00	17,700.00	18,000.00	5,519.93	269,583
2022-06-17	18,800.00	19,350.00	18,650.00	19,150.00	5,872.59	236,631
2022-06-16	19,900.00	20,450.00	19,600.00	19,600.00	6,010.59	143,748
2022-06-15	19,950.00	20,250.00	19,550.00	19,600.00	6,010.59	171,897
2022-06-14	19,400.00	20,250.00	19,250.00	20,100.00	6,163.92	341,163
2022-06-13	21,000.00	21,050.00	20,100.00	20,100.00	6,163.92	308,706
2022-06-10	21,300.00	21,650.00	21,250.00	21,500.00	6,593.25	81,864
2022-06-09	21,100.00	21,600.00	20,750.00	21,500.00	6,593.25	181,668
2022-06-08	21,650.00	21,850.00	21,150.00	21,300.00	6,531.92	139,239
2022-06-07	22,300.00	22,300.00	21,500.00	21,550.00	6,608.58	209,526
2022-06-03	22,550.00	22,600.00	22,100.00	22,350.00	6,853.92	184,749
2022-06-02	22,650.00	22,650.00	22,450.00	22,500.00	6,899.91	75,972
2022-05-31	22,500.00	22,900.00	22,400.00	22,650.00	6,945.91	110,358
2022-05-30	23,050.00	23,150.00	22,400.00	22,650.00	6,945.91	236,430
2022-05-27	22,850.00	22,850.00	22,550.00	22,650.00	6,945.91	153,621
2022-05-26	22,650.00	23,000.00	22,400.00	22,450.00	6,884.58	147,579
2022-05-25	22,350.00	22,800.00	22,150.00	22,550.00	6,915.25	116,790
2022-05-24	22,800.00	22,900.00	22,150.00	22,150.00	6,792.58	145,509
2022-05-23	22,500.00	23,000.00	22,300.00	22,800.00	6,991.91	197,145
2022-05-20	23,100.00	23,100.00	22,300.00	22,400.00	6,869.25	338,211
2022-05-19	21,600.00	23,150.00	21,550.00	23,000.00	7,053.25	417,876

← NewerPage 18 of 21 · 1,224 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.