Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 148150.KQ stock page

Se Gyung Hi Tech Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,855.002,940.002,815.002,880.002,880.0082,658
2026-07-162,995.003,085.002,920.002,960.002,960.0062,583
2026-07-152,835.003,045.002,835.003,000.003,000.0088,703
2026-07-142,875.002,945.002,785.002,835.002,835.00162,265
2026-07-133,060.003,140.002,905.002,930.002,930.0040,894
2026-07-102,920.003,125.002,875.003,085.003,085.0047,426
2026-07-093,030.003,080.002,870.002,940.002,940.0090,556
2026-07-083,080.003,150.002,925.003,080.003,080.00113,229
2026-07-073,050.003,125.002,985.003,080.003,080.0045,078
2026-07-063,190.003,190.003,020.003,095.003,095.0041,527
2026-07-033,150.003,295.003,010.003,130.003,130.0059,032
2026-07-023,185.003,185.003,010.003,035.003,035.0043,429
2026-07-013,105.003,200.003,090.003,150.003,150.0055,478
2026-06-303,270.003,270.003,080.003,105.003,105.0072,201
2026-06-292,890.003,260.002,890.003,225.003,225.00222,822
2026-06-262,985.003,000.002,830.002,880.002,880.00185,880
2026-06-253,065.003,155.002,985.002,985.002,985.00127,645
2026-06-243,025.003,165.003,025.003,105.003,105.00124,517
2026-06-233,325.003,355.003,010.003,075.003,075.00157,413
2026-06-223,355.003,450.003,290.003,325.003,325.0075,400
2026-06-193,500.003,510.003,300.003,380.003,380.0089,031
2026-06-183,640.003,640.003,450.003,465.003,465.0091,156
2026-06-173,570.003,670.003,535.003,640.003,640.0096,091
2026-06-163,575.003,635.003,550.003,570.003,570.0066,594
2026-06-153,600.003,670.003,545.003,575.003,575.0092,296
2026-06-123,550.003,630.003,520.003,595.003,595.00110,374
2026-06-113,355.003,525.003,330.003,515.003,515.0095,116
2026-06-103,405.003,525.003,370.003,460.003,460.00104,120
2026-06-093,270.003,535.003,270.003,490.003,490.00118,432
2026-06-083,385.003,500.003,270.003,270.003,270.00217,100
2026-06-053,695.003,700.003,515.003,615.003,615.00106,795
2026-06-043,775.003,835.003,585.003,695.003,695.0078,646
2026-06-023,600.003,820.003,570.003,775.003,775.00175,032
2026-06-013,835.003,930.003,655.003,745.003,745.00308,862
2026-05-294,130.004,130.003,890.003,930.003,930.00147,681
2026-05-284,010.004,130.003,860.004,130.004,130.00175,227
2026-05-274,260.004,310.004,000.004,005.004,005.00212,205
2026-05-264,310.004,390.004,270.004,285.004,285.0091,637
2026-05-224,040.004,320.004,040.004,305.004,305.0088,322
2026-05-214,150.004,190.004,020.004,030.004,030.0073,036
2026-05-204,120.004,135.003,940.004,030.004,030.00142,310
2026-05-194,110.004,300.004,095.004,145.004,145.0067,692
2026-05-184,120.004,245.004,000.004,210.004,210.00147,578
2026-05-154,360.004,390.004,155.004,195.004,195.00219,853
2026-05-144,340.004,385.004,300.004,385.004,385.0078,946
2026-05-134,315.004,490.004,315.004,340.004,340.00111,135
2026-05-124,480.004,480.004,295.004,390.004,390.00234,059
2026-05-114,615.004,680.004,400.004,480.004,480.00201,391
2026-05-084,660.004,685.004,585.004,635.004,635.00125,053
2026-05-074,755.004,775.004,610.004,660.004,660.00161,955
2026-05-064,820.004,990.004,730.004,755.004,755.00186,129
2026-05-044,835.004,935.004,805.004,820.004,820.00124,612
2026-04-304,810.004,885.004,790.004,790.004,790.00117,698
2026-04-294,880.004,880.004,780.004,835.004,835.00116,506
2026-04-284,965.004,990.004,835.004,880.004,880.00150,893
2026-04-274,960.005,000.004,935.004,985.004,985.00156,817
2026-04-244,910.005,020.004,910.004,960.004,960.00103,442
2026-04-234,980.005,110.004,900.004,930.004,930.00269,267
2026-04-224,920.004,990.004,820.004,980.004,980.00164,985
2026-04-214,870.004,970.004,865.004,935.004,935.00144,066
← NewerPage 2 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-26100.0000 KRW
2025-02-27100.0000 KRW
2024-06-2766.6667 KRW
2024-02-28100.0000 KRW
2023-06-29200.0000 KRW
2022-12-28300.0003 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.