Se Gyung Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,530.00 | 4,730.00 | 4,470.00 | 4,710.00 | 4,616.18 | 218,237 |
| 2026-01-19 | 4,655.00 | 4,685.00 | 4,430.00 | 4,540.00 | 4,449.56 | 390,621 |
| 2026-01-16 | 4,720.00 | 4,785.00 | 4,590.00 | 4,630.00 | 4,537.77 | 306,388 |
| 2026-01-15 | 4,815.00 | 4,815.00 | 4,650.00 | 4,745.00 | 4,650.48 | 263,696 |
| 2026-01-14 | 4,895.00 | 4,905.00 | 4,795.00 | 4,840.00 | 4,743.59 | 137,131 |
| 2026-01-13 | 4,965.00 | 5,000.00 | 4,825.00 | 4,895.00 | 4,797.49 | 209,919 |
| 2026-01-12 | 4,830.00 | 4,995.00 | 4,825.00 | 4,950.00 | 4,851.39 | 160,841 |
| 2026-01-09 | 4,820.00 | 4,870.00 | 4,770.00 | 4,810.00 | 4,714.18 | 172,602 |
| 2026-01-08 | 5,010.00 | 5,240.00 | 4,820.00 | 4,820.00 | 4,723.98 | 299,387 |
| 2026-01-07 | 5,110.00 | 5,150.00 | 4,925.00 | 5,000.00 | 4,900.40 | 185,913 |
| 2026-01-06 | 5,110.00 | 5,160.00 | 5,070.00 | 5,090.00 | 4,988.61 | 72,093 |
| 2026-01-05 | 5,250.00 | 5,260.00 | 5,080.00 | 5,160.00 | 5,057.21 | 207,019 |
| 2026-01-02 | 5,100.00 | 5,260.00 | 5,100.00 | 5,230.00 | 5,125.82 | 140,666 |
| 2025-12-30 | 5,030.00 | 5,180.00 | 5,030.00 | 5,140.00 | 5,037.61 | 57,264 |
| 2025-12-29 | 5,070.00 | 5,140.00 | 5,000.00 | 5,070.00 | 4,969.00 | 110,232 |
| 2025-12-26 | 5,110.00 | 5,150.00 | 4,990.00 | 5,070.00 | 4,969.00 | 130,835 |
| 2025-12-24 | 5,120.00 | 5,180.00 | 5,060.00 | 5,110.00 | 5,008.21 | 74,822 |
| 2025-12-23 | 5,250.00 | 5,250.00 | 5,110.00 | 5,120.00 | 5,018.01 | 62,413 |
| 2025-12-22 | 5,210.00 | 5,310.00 | 5,210.00 | 5,240.00 | 5,135.62 | 105,616 |
| 2025-12-19 | 5,110.00 | 5,240.00 | 5,090.00 | 5,210.00 | 5,106.22 | 102,038 |
| 2025-12-18 | 5,080.00 | 5,160.00 | 4,795.00 | 5,110.00 | 5,008.21 | 120,756 |
| 2025-12-17 | 5,100.00 | 5,200.00 | 5,080.00 | 5,130.00 | 5,027.81 | 89,355 |
| 2025-12-16 | 5,250.00 | 5,260.00 | 5,080.00 | 5,090.00 | 4,988.61 | 96,953 |
| 2025-12-15 | 5,190.00 | 5,270.00 | 5,110.00 | 5,250.00 | 5,145.42 | 65,249 |
| 2025-12-12 | 5,260.00 | 5,260.00 | 5,170.00 | 5,220.00 | 5,116.02 | 61,414 |
| 2025-12-11 | 5,200.00 | 5,290.00 | 5,160.00 | 5,250.00 | 5,145.42 | 86,947 |
| 2025-12-10 | 5,150.00 | 5,300.00 | 5,140.00 | 5,160.00 | 5,057.21 | 186,479 |
| 2025-12-09 | 5,100.00 | 5,170.00 | 5,100.00 | 5,150.00 | 5,047.41 | 39,894 |
| 2025-12-08 | 5,180.00 | 5,180.00 | 5,110.00 | 5,150.00 | 5,047.41 | 62,897 |
| 2025-12-05 | 5,090.00 | 5,170.00 | 5,000.00 | 5,140.00 | 5,037.61 | 108,813 |
| 2025-12-04 | 5,180.00 | 5,180.00 | 5,050.00 | 5,080.00 | 4,978.80 | 92,220 |
| 2025-12-03 | 5,200.00 | 5,230.00 | 5,120.00 | 5,180.00 | 5,076.81 | 169,047 |
| 2025-12-02 | 5,050.00 | 5,160.00 | 5,020.00 | 5,130.00 | 5,027.81 | 99,031 |
| 2025-12-01 | 5,140.00 | 5,210.00 | 5,020.00 | 5,040.00 | 4,939.60 | 119,876 |
| 2025-11-28 | 5,020.00 | 5,150.00 | 5,020.00 | 5,140.00 | 5,037.61 | 91,420 |
| 2025-11-27 | 5,010.00 | 5,140.00 | 4,997.00 | 5,060.00 | 4,959.20 | 101,717 |
| 2025-11-26 | 4,875.00 | 5,010.00 | 4,875.00 | 5,010.00 | 4,910.20 | 125,722 |
| 2025-11-25 | 4,800.00 | 4,930.00 | 4,800.00 | 4,865.00 | 4,768.09 | 99,727 |
| 2025-11-24 | 4,840.00 | 4,885.00 | 4,775.00 | 4,790.00 | 4,694.58 | 357,007 |
| 2025-11-21 | 4,850.00 | 4,910.00 | 4,785.00 | 4,820.00 | 4,723.98 | 185,182 |
| 2025-11-20 | 4,920.00 | 5,060.00 | 4,920.00 | 5,020.00 | 4,920.00 | 129,191 |
| 2025-11-19 | 4,910.00 | 5,030.00 | 4,850.00 | 4,925.00 | 4,826.89 | 126,129 |
| 2025-11-18 | 5,020.00 | 5,200.00 | 4,925.00 | 4,940.00 | 4,841.59 | 221,658 |
| 2025-11-17 | 5,220.00 | 5,270.00 | 5,070.00 | 5,110.00 | 5,008.21 | 156,851 |
| 2025-11-14 | 5,260.00 | 5,320.00 | 5,180.00 | 5,210.00 | 5,106.22 | 117,225 |
| 2025-11-13 | 5,340.00 | 5,360.00 | 5,230.00 | 5,320.00 | 5,214.02 | 75,092 |
| 2025-11-12 | 5,210.00 | 5,380.00 | 5,210.00 | 5,340.00 | 5,233.63 | 107,528 |
| 2025-11-11 | 5,350.00 | 5,480.00 | 5,210.00 | 5,230.00 | 5,125.82 | 134,703 |
| 2025-11-10 | 5,270.00 | 5,390.00 | 5,240.00 | 5,350.00 | 5,243.43 | 116,197 |
| 2025-11-07 | 5,360.00 | 5,410.00 | 5,170.00 | 5,270.00 | 5,165.02 | 231,253 |
| 2025-11-06 | 5,370.00 | 5,500.00 | 5,370.00 | 5,430.00 | 5,321.83 | 167,394 |
| 2025-11-05 | 5,610.00 | 5,620.00 | 5,280.00 | 5,360.00 | 5,253.23 | 414,569 |
| 2025-11-04 | 5,670.00 | 5,730.00 | 5,600.00 | 5,650.00 | 5,537.45 | 164,822 |
| 2025-11-03 | 5,720.00 | 5,830.00 | 5,670.00 | 5,700.00 | 5,586.45 | 156,853 |
| 2025-10-31 | 5,720.00 | 5,800.00 | 5,710.00 | 5,720.00 | 5,606.06 | 106,636 |
| 2025-10-30 | 5,910.00 | 5,940.00 | 5,720.00 | 5,770.00 | 5,655.06 | 235,346 |
| 2025-10-29 | 5,950.00 | 6,050.00 | 5,900.00 | 5,910.00 | 5,792.27 | 161,948 |
| 2025-10-28 | 5,950.00 | 6,040.00 | 5,900.00 | 5,990.00 | 5,870.68 | 154,666 |
| 2025-10-27 | 6,060.00 | 6,090.00 | 5,940.00 | 5,980.00 | 5,860.88 | 235,503 |
| 2025-10-24 | 6,320.00 | 6,390.00 | 6,050.00 | 6,060.00 | 5,939.28 | 542,252 |
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.