Se Gyung Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 22,300.00 | 23,300.00 | 22,300.00 | 23,250.00 | 7,129.91 | 160,545 |
| 2022-02-17 | 23,050.00 | 23,450.00 | 22,350.00 | 22,900.00 | 7,022.58 | 291,420 |
| 2022-02-16 | 22,200.00 | 23,100.00 | 22,000.00 | 23,100.00 | 7,083.91 | 253,797 |
| 2022-02-15 | 21,800.00 | 22,500.00 | 21,550.00 | 21,600.00 | 6,623.92 | 216,378 |
| 2022-02-14 | 22,150.00 | 22,500.00 | 21,800.00 | 21,850.00 | 6,700.58 | 397,599 |
| 2022-02-11 | 23,500.00 | 23,550.00 | 22,800.00 | 22,850.00 | 7,007.25 | 319,416 |
| 2022-02-10 | 23,950.00 | 24,150.00 | 23,350.00 | 23,750.00 | 7,283.24 | 296,142 |
| 2022-02-09 | 23,750.00 | 24,000.00 | 23,500.00 | 23,800.00 | 7,298.58 | 189,543 |
| 2022-02-08 | 24,100.00 | 24,200.00 | 23,350.00 | 23,500.00 | 7,206.58 | 299,712 |
| 2022-02-07 | 24,500.00 | 24,500.00 | 23,850.00 | 24,100.00 | 7,390.58 | 193,206 |
| 2022-02-04 | 24,250.00 | 24,700.00 | 24,100.00 | 24,600.00 | 7,543.91 | 298,551 |
| 2022-02-03 | 25,000.00 | 25,250.00 | 24,500.00 | 24,600.00 | 7,543.91 | 429,726 |
| 2022-01-28 | 23,300.00 | 24,600.00 | 23,000.00 | 24,550.00 | 7,528.57 | 346,758 |
| 2022-01-27 | 24,250.00 | 24,300.00 | 23,100.00 | 23,300.00 | 7,145.24 | 278,883 |
| 2022-01-26 | 23,750.00 | 24,350.00 | 23,550.00 | 24,000.00 | 7,359.91 | 295,446 |
| 2022-01-25 | 24,750.00 | 25,050.00 | 23,650.00 | 23,750.00 | 7,283.24 | 589,363 |
| 2022-01-24 | 25,400.00 | 25,450.00 | 24,350.00 | 24,800.00 | 7,605.24 | 531,316 |
| 2022-01-21 | 26,500.00 | 26,600.00 | 25,500.00 | 25,750.00 | 7,896.57 | 583,114 |
| 2022-01-20 | 26,200.00 | 26,750.00 | 26,150.00 | 26,750.00 | 8,203.23 | 286,842 |
| 2022-01-19 | 26,100.00 | 26,600.00 | 25,750.00 | 26,200.00 | 8,034.57 | 328,161 |
| 2022-01-18 | 25,750.00 | 26,550.00 | 25,650.00 | 26,350.00 | 8,080.57 | 475,284 |
| 2022-01-17 | 26,250.00 | 26,750.00 | 25,700.00 | 25,800.00 | 7,911.90 | 314,619 |
| 2022-01-14 | 25,850.00 | 26,350.00 | 25,700.00 | 26,250.00 | 8,049.90 | 320,604 |
| 2022-01-13 | 26,900.00 | 26,900.00 | 26,000.00 | 26,150.00 | 8,019.23 | 530,881 |
| 2022-01-12 | 27,000.00 | 27,200.00 | 26,600.00 | 26,900.00 | 8,249.23 | 275,349 |
| 2022-01-11 | 26,900.00 | 27,300.00 | 26,250.00 | 26,800.00 | 8,218.56 | 346,422 |
| 2022-01-10 | 27,000.00 | 27,450.00 | 26,350.00 | 27,000.00 | 8,279.90 | 417,891 |
| 2022-01-07 | 26,000.00 | 27,200.00 | 25,950.00 | 27,200.00 | 8,341.23 | 579,994 |
| 2022-01-06 | 25,700.00 | 26,700.00 | 25,650.00 | 25,850.00 | 7,927.24 | 695,356 |
| 2022-01-05 | 27,250.00 | 27,250.00 | 25,950.00 | 26,400.00 | 8,095.90 | 767,845 |
| 2022-01-04 | 28,250.00 | 28,350.00 | 27,050.00 | 27,400.00 | 8,402.56 | 849,922 |
| 2022-01-03 | 28,700.00 | 28,700.00 | 28,250.00 | 28,350.00 | 8,693.89 | 555,523 |
| 2021-12-30 | 27,750.00 | 28,550.00 | 27,450.00 | 28,350.00 | 8,693.89 | 1,386,997 |
| 2021-12-29 | 27,850.00 | 27,950.00 | 27,450.00 | 27,650.00 | 8,479.23 | 421,587 |
| 2021-12-28 | 27,550.00 | 28,100.00 | 27,200.00 | 27,650.00 | 8,448.56 | 770,929 |
| 2021-12-27 | 27,150.00 | 27,900.00 | 27,100.00 | 27,400.00 | 8,372.17 | 678,625 |
| 2021-12-24 | 27,850.00 | 28,000.00 | 26,750.00 | 27,000.00 | 8,249.95 | 761,779 |
| 2021-12-23 | 26,350.00 | 27,450.00 | 26,150.00 | 27,400.00 | 8,372.17 | 848,722 |
| 2021-12-22 | 26,300.00 | 26,450.00 | 25,750.00 | 26,100.00 | 7,974.95 | 422,016 |
| 2021-12-21 | 26,350.00 | 26,500.00 | 25,750.00 | 26,300.00 | 8,036.06 | 318,732 |
| 2021-12-20 | 26,600.00 | 26,650.00 | 25,800.00 | 26,200.00 | 8,005.51 | 465,378 |
| 2021-12-17 | 26,450.00 | 26,850.00 | 26,300.00 | 26,750.00 | 8,173.56 | 341,175 |
| 2021-12-16 | 27,700.00 | 27,750.00 | 26,450.00 | 26,850.00 | 8,204.12 | 688,513 |
| 2021-12-15 | 27,650.00 | 28,200.00 | 27,400.00 | 27,400.00 | 8,372.17 | 551,026 |
| 2021-12-14 | 27,500.00 | 28,000.00 | 27,150.00 | 27,850.00 | 8,509.67 | 736,189 |
| 2021-12-13 | 27,200.00 | 28,000.00 | 26,950.00 | 27,450.00 | 8,387.45 | 1,303,027 |
| 2021-12-10 | 26,350.00 | 27,150.00 | 26,100.00 | 27,150.00 | 8,295.79 | 581,872 |
| 2021-12-09 | 25,700.00 | 26,650.00 | 25,500.00 | 26,650.00 | 8,143.01 | 788,794 |
| 2021-12-08 | 26,900.00 | 26,950.00 | 25,450.00 | 25,600.00 | 7,822.18 | 733,690 |
| 2021-12-07 | 26,650.00 | 26,650.00 | 26,050.00 | 26,550.00 | 8,112.45 | 629,467 |
| 2021-12-06 | 25,550.00 | 26,700.00 | 25,400.00 | 26,400.00 | 8,066.62 | 1,126,810 |
| 2021-12-03 | 25,500.00 | 25,800.00 | 25,150.00 | 25,500.00 | 7,791.62 | 529,417 |
| 2021-12-02 | 24,050.00 | 25,300.00 | 24,050.00 | 25,300.00 | 7,730.51 | 680,212 |
| 2021-12-01 | 24,100.00 | 24,700.00 | 23,200.00 | 24,550.00 | 7,501.35 | 583,297 |
| 2021-11-30 | 24,100.00 | 25,150.00 | 23,550.00 | 23,800.00 | 7,272.18 | 963,028 |
| 2021-11-29 | 23,800.00 | 24,400.00 | 23,250.00 | 23,850.00 | 7,287.46 | 674,971 |
| 2021-11-26 | 25,650.00 | 25,650.00 | 24,300.00 | 24,800.00 | 7,577.73 | 672,784 |
| 2021-11-25 | 25,200.00 | 26,400.00 | 25,200.00 | 25,650.00 | 7,837.45 | 852,754 |
| 2021-11-24 | 25,000.00 | 25,750.00 | 24,900.00 | 25,050.00 | 7,654.12 | 718,420 |
| 2021-11-23 | 26,100.00 | 26,150.00 | 25,000.00 | 25,100.00 | 7,669.40 | 786,163 |
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.