Se Gyung Hi Tech Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	22,450.00	22,500.00	21,700.00	22,100.00	6,777.25	248,109
2022-05-17	21,200.00	22,700.00	21,150.00	22,250.00	6,823.25	446,271
2022-05-16	21,600.00	22,000.00	21,300.00	21,800.00	6,685.25	86,730
2022-05-13	20,900.00	21,500.00	20,900.00	21,500.00	6,593.25	117,162
2022-05-12	21,350.00	21,400.00	20,900.00	20,900.00	6,409.25	125,085
2022-05-11	20,500.00	21,700.00	20,500.00	21,600.00	6,623.92	185,058
2022-05-10	20,800.00	20,950.00	20,250.00	20,750.00	6,363.25	261,318
2022-05-09	21,650.00	21,850.00	21,050.00	21,200.00	6,501.25	170,667
2022-05-06	21,800.00	22,050.00	21,600.00	21,850.00	6,700.58	95,430
2022-05-04	22,100.00	22,350.00	21,850.00	21,850.00	6,700.58	109,353
2022-05-03	22,300.00	22,500.00	22,100.00	22,100.00	6,777.25	102,948
2022-05-02	22,350.00	22,450.00	22,050.00	22,350.00	6,853.92	105,162
2022-04-29	21,800.00	22,900.00	21,750.00	22,650.00	6,945.91	243,927
2022-04-28	22,250.00	22,250.00	21,650.00	21,650.00	6,639.25	198,594
2022-04-27	21,750.00	22,250.00	21,700.00	22,100.00	6,777.25	166,347
2022-04-26	22,500.00	22,600.00	22,350.00	22,350.00	6,853.92	72,420
2022-04-25	22,750.00	23,050.00	22,300.00	22,300.00	6,838.58	215,937
2022-04-22	23,050.00	23,200.00	22,800.00	23,150.00	7,099.25	172,788
2022-04-21	22,900.00	23,350.00	22,900.00	23,200.00	7,114.58	239,742
2022-04-20	22,850.00	23,000.00	22,750.00	22,950.00	7,037.91	133,143
2022-04-19	22,900.00	22,950.00	22,700.00	22,950.00	7,037.91	185,955
2022-04-18	22,350.00	22,900.00	22,300.00	22,800.00	6,991.91	195,612
2022-04-15	22,450.00	22,450.00	22,150.00	22,350.00	6,853.92	132,756
2022-04-14	22,500.00	22,550.00	22,250.00	22,500.00	6,899.91	148,851
2022-04-13	22,450.00	22,550.00	22,200.00	22,400.00	6,869.25	150,444
2022-04-12	21,950.00	22,550.00	21,900.00	22,450.00	6,884.58	149,919
2022-04-11	22,250.00	22,650.00	22,250.00	22,300.00	6,838.58	133,524
2022-04-08	22,400.00	22,650.00	22,100.00	22,550.00	6,915.25	159,477
2022-04-07	22,600.00	22,600.00	22,250.00	22,350.00	6,853.92	153,321
2022-04-06	23,150.00	23,350.00	22,700.00	22,750.00	6,976.58	207,564
2022-04-05	22,750.00	23,600.00	22,750.00	23,250.00	7,129.91	366,714
2022-04-04	22,700.00	22,950.00	22,350.00	22,700.00	6,961.25	211,644
2022-04-01	23,050.00	23,050.00	22,650.00	22,700.00	6,961.25	205,329
2022-03-31	22,600.00	23,100.00	22,500.00	23,050.00	7,068.58	257,985
2022-03-30	22,750.00	23,050.00	22,600.00	22,600.00	6,930.58	246,753
2022-03-29	22,550.00	22,650.00	22,400.00	22,600.00	6,930.58	192,765
2022-03-28	22,300.00	22,550.00	22,100.00	22,450.00	6,884.58	147,855
2022-03-25	22,700.00	22,700.00	22,300.00	22,300.00	6,838.58	202,362
2022-03-24	22,250.00	22,650.00	22,250.00	22,500.00	6,899.91	193,041
2022-03-23	22,700.00	22,900.00	22,400.00	22,500.00	6,899.91	247,260
2022-03-22	22,600.00	22,700.00	22,300.00	22,700.00	6,961.25	130,560
2022-03-21	22,900.00	22,950.00	22,400.00	22,500.00	6,899.91	200,520
2022-03-18	22,650.00	23,250.00	22,600.00	22,800.00	6,991.91	284,994
2022-03-17	22,500.00	22,750.00	22,350.00	22,550.00	6,915.25	226,071
2022-03-16	22,200.00	22,250.00	21,800.00	22,100.00	6,777.25	158,730
2022-03-15	21,700.00	22,150.00	21,700.00	21,900.00	6,715.92	117,642
2022-03-14	22,400.00	22,450.00	21,750.00	21,950.00	6,731.25	204,675
2022-03-11	22,550.00	22,850.00	22,250.00	22,500.00	6,899.91	216,441
2022-03-10	23,050.00	23,200.00	22,750.00	22,750.00	6,976.58	175,329
2022-03-08	22,400.00	22,750.00	22,100.00	22,750.00	6,976.58	284,391
2022-03-07	23,650.00	23,650.00	22,600.00	22,800.00	6,991.91	369,090
2022-03-04	24,200.00	24,250.00	23,900.00	24,100.00	7,390.58	106,470
2022-03-03	24,250.00	24,550.00	24,050.00	24,150.00	7,405.91	191,949
2022-03-02	23,800.00	24,200.00	23,800.00	24,100.00	7,390.58	155,415
2022-02-28	23,700.00	24,200.00	23,400.00	24,000.00	7,359.91	149,880
2022-02-25	23,850.00	24,050.00	23,600.00	23,750.00	7,283.24	194,001
2022-02-24	23,700.00	24,300.00	23,000.00	23,300.00	7,145.24	399,975
2022-02-23	24,600.00	24,600.00	23,800.00	24,000.00	7,359.91	356,673
2022-02-22	23,500.00	24,650.00	23,400.00	24,050.00	7,375.24	958,375
2022-02-21	22,650.00	23,600.00	22,400.00	23,500.00	7,206.58	238,065

← NewerPage 19 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.