Se Gyung Hi Tech Co.Ltd historical data
| 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 |
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.