Se Gyung Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 27,100.00 | 27,450.00 | 25,800.00 | 26,050.00 | 7,959.68 | 1,760,837 |
| 2021-11-19 | 25,450.00 | 27,050.00 | 25,300.00 | 26,700.00 | 8,158.29 | 2,069,819 |
| 2021-11-18 | 25,150.00 | 25,400.00 | 24,750.00 | 25,350.00 | 7,745.79 | 1,189,435 |
| 2021-11-17 | 24,700.00 | 25,200.00 | 24,300.00 | 25,000.00 | 7,638.84 | 1,251,016 |
| 2021-11-16 | 24,550.00 | 24,750.00 | 24,050.00 | 24,300.00 | 7,424.96 | 688,564 |
| 2021-11-15 | 24,050.00 | 24,900.00 | 23,900.00 | 24,300.00 | 7,424.96 | 1,463,309 |
| 2021-11-12 | 22,000.00 | 23,300.00 | 21,900.00 | 23,200.00 | 7,088.85 | 675,118 |
| 2021-11-11 | 21,550.00 | 22,000.00 | 21,500.00 | 21,850.00 | 6,676.35 | 304,188 |
| 2021-11-10 | 22,800.00 | 22,800.00 | 21,650.00 | 21,800.00 | 6,661.07 | 346,569 |
| 2021-11-09 | 22,450.00 | 22,800.00 | 22,300.00 | 22,700.00 | 6,936.07 | 268,482 |
| 2021-11-08 | 22,600.00 | 22,750.00 | 22,100.00 | 22,450.00 | 6,859.68 | 273,210 |
| 2021-11-05 | 22,650.00 | 22,850.00 | 22,300.00 | 22,500.00 | 6,874.96 | 298,074 |
| 2021-11-04 | 23,200.00 | 23,300.00 | 22,400.00 | 22,600.00 | 6,905.52 | 439,761 |
| 2021-11-03 | 24,050.00 | 24,050.00 | 22,900.00 | 22,950.00 | 7,012.46 | 593,992 |
| 2021-11-02 | 23,900.00 | 24,350.00 | 23,800.00 | 23,900.00 | 7,302.74 | 357,711 |
| 2021-11-01 | 24,600.00 | 24,600.00 | 23,850.00 | 23,900.00 | 7,302.74 | 370,323 |
| 2021-10-29 | 24,200.00 | 24,600.00 | 24,100.00 | 24,250.00 | 7,409.68 | 596,779 |
| 2021-10-28 | 24,900.00 | 25,100.00 | 23,900.00 | 23,900.00 | 7,302.74 | 623,533 |
| 2021-10-27 | 24,400.00 | 24,950.00 | 24,200.00 | 24,900.00 | 7,608.29 | 584,035 |
| 2021-10-26 | 23,900.00 | 24,500.00 | 23,900.00 | 24,450.00 | 7,470.79 | 373,920 |
| 2021-10-25 | 24,550.00 | 24,550.00 | 23,650.00 | 23,900.00 | 7,302.74 | 411,132 |
| 2021-10-22 | 24,000.00 | 24,450.00 | 23,750.00 | 24,450.00 | 7,470.79 | 343,050 |
| 2021-10-21 | 24,500.00 | 24,750.00 | 23,950.00 | 24,100.00 | 7,363.85 | 448,830 |
| 2021-10-20 | 24,400.00 | 24,950.00 | 24,200.00 | 24,400.00 | 7,455.51 | 522,703 |
| 2021-10-19 | 24,650.00 | 25,100.00 | 24,350.00 | 24,350.00 | 7,440.23 | 424,023 |
| 2021-10-18 | 25,000.00 | 25,050.00 | 24,300.00 | 24,500.00 | 7,486.07 | 442,185 |
| 2021-10-15 | 25,550.00 | 25,600.00 | 24,700.00 | 24,950.00 | 7,623.57 | 626,773 |
| 2021-10-14 | 24,200.00 | 25,450.00 | 24,050.00 | 25,250.00 | 7,715.23 | 1,172,731 |
← NewerPage 21 of 21 · 1,228 trading days
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.