Se Gyung Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,960.00 | 6,160.00 | 5,860.00 | 6,070.00 | 5,949.08 | 380,857 |
| 2025-10-22 | 5,870.00 | 6,050.00 | 5,660.00 | 6,000.00 | 5,880.48 | 196,884 |
| 2025-10-21 | 5,860.00 | 6,030.00 | 5,810.00 | 5,840.00 | 5,723.67 | 193,082 |
| 2025-10-20 | 5,850.00 | 5,870.00 | 5,700.00 | 5,810.00 | 5,694.26 | 109,068 |
| 2025-10-17 | 5,840.00 | 5,950.00 | 5,810.00 | 5,840.00 | 5,723.67 | 133,399 |
| 2025-10-16 | 5,910.00 | 5,910.00 | 5,830.00 | 5,840.00 | 5,723.67 | 109,726 |
| 2025-10-15 | 5,700.00 | 5,910.00 | 5,700.00 | 5,900.00 | 5,782.47 | 140,934 |
| 2025-10-14 | 5,800.00 | 5,980.00 | 5,700.00 | 5,720.00 | 5,606.06 | 223,736 |
| 2025-10-13 | 5,820.00 | 5,870.00 | 5,790.00 | 5,790.00 | 5,674.66 | 161,925 |
| 2025-10-10 | 5,970.00 | 6,050.00 | 5,900.00 | 5,900.00 | 5,782.47 | 182,561 |
| 2025-10-02 | 6,000.00 | 6,000.00 | 5,920.00 | 5,970.00 | 5,851.08 | 115,384 |
| 2025-10-01 | 5,920.00 | 6,010.00 | 5,880.00 | 5,970.00 | 5,851.08 | 133,804 |
| 2025-09-30 | 6,020.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,831.47 | 112,656 |
| 2025-09-29 | 5,970.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,841.27 | 116,069 |
| 2025-09-26 | 6,010.00 | 6,050.00 | 5,880.00 | 5,970.00 | 5,851.08 | 216,802 |
| 2025-09-25 | 6,050.00 | 6,080.00 | 6,000.00 | 6,010.00 | 5,890.28 | 193,438 |
| 2025-09-24 | 6,150.00 | 6,220.00 | 6,010.00 | 6,080.00 | 5,958.88 | 231,680 |
| 2025-09-23 | 6,250.00 | 6,290.00 | 6,120.00 | 6,150.00 | 6,027.49 | 296,625 |
| 2025-09-22 | 6,210.00 | 6,370.00 | 6,210.00 | 6,250.00 | 6,125.50 | 237,050 |
| 2025-09-19 | 6,250.00 | 6,290.00 | 6,180.00 | 6,210.00 | 6,086.29 | 133,254 |
| 2025-09-18 | 6,210.00 | 6,280.00 | 6,150.00 | 6,200.00 | 6,076.49 | 253,726 |
| 2025-09-17 | 6,320.00 | 6,320.00 | 6,150.00 | 6,190.00 | 6,066.69 | 208,402 |
| 2025-09-16 | 6,190.00 | 6,320.00 | 6,140.00 | 6,310.00 | 6,184.30 | 330,329 |
| 2025-09-15 | 6,240.00 | 6,280.00 | 6,180.00 | 6,190.00 | 6,066.69 | 169,962 |
| 2025-09-12 | 6,210.00 | 6,310.00 | 6,180.00 | 6,240.00 | 6,115.70 | 248,108 |
| 2025-09-11 | 6,340.00 | 6,350.00 | 6,170.00 | 6,210.00 | 6,086.29 | 303,651 |
| 2025-09-10 | 6,380.00 | 6,390.00 | 6,220.00 | 6,300.00 | 6,174.50 | 294,533 |
| 2025-09-09 | 6,430.00 | 6,440.00 | 6,350.00 | 6,380.00 | 6,252.91 | 185,750 |
| 2025-09-08 | 6,440.00 | 6,450.00 | 6,350.00 | 6,430.00 | 6,301.91 | 179,381 |
| 2025-09-05 | 6,430.00 | 6,460.00 | 6,330.00 | 6,420.00 | 6,292.11 | 186,919 |
| 2025-09-04 | 6,520.00 | 6,530.00 | 6,370.00 | 6,470.00 | 6,341.12 | 399,381 |
| 2025-09-03 | 6,220.00 | 6,530.00 | 6,220.00 | 6,500.00 | 6,370.52 | 645,732 |
| 2025-09-02 | 6,190.00 | 6,310.00 | 6,190.00 | 6,220.00 | 6,096.10 | 156,158 |
| 2025-09-01 | 6,190.00 | 6,450.00 | 6,170.00 | 6,190.00 | 6,066.69 | 190,193 |
| 2025-08-29 | 6,420.00 | 6,450.00 | 6,220.00 | 6,250.00 | 6,125.50 | 203,860 |
| 2025-08-28 | 6,390.00 | 6,400.00 | 6,300.00 | 6,370.00 | 6,243.11 | 138,837 |
| 2025-08-27 | 6,520.00 | 6,520.00 | 6,380.00 | 6,390.00 | 6,262.71 | 251,503 |
| 2025-08-26 | 6,380.00 | 6,480.00 | 6,310.00 | 6,450.00 | 6,321.51 | 270,906 |
| 2025-08-25 | 6,260.00 | 6,470.00 | 6,260.00 | 6,380.00 | 6,252.91 | 379,610 |
| 2025-08-22 | 6,170.00 | 6,280.00 | 6,170.00 | 6,200.00 | 6,076.49 | 152,983 |
| 2025-08-21 | 6,100.00 | 6,270.00 | 6,070.00 | 6,180.00 | 6,056.89 | 219,796 |
| 2025-08-20 | 6,120.00 | 6,150.00 | 5,980.00 | 6,120.00 | 5,998.09 | 370,743 |
| 2025-08-19 | 6,430.00 | 6,430.00 | 6,160.00 | 6,170.00 | 6,047.09 | 293,180 |
| 2025-08-18 | 6,380.00 | 6,490.00 | 6,300.00 | 6,430.00 | 6,301.91 | 196,507 |
| 2025-08-14 | 6,430.00 | 6,470.00 | 6,300.00 | 6,380.00 | 6,252.91 | 186,450 |
| 2025-08-13 | 6,370.00 | 6,720.00 | 6,230.00 | 6,470.00 | 6,341.12 | 1,043,833 |
| 2025-08-12 | 6,400.00 | 6,450.00 | 6,260.00 | 6,300.00 | 6,174.50 | 177,969 |
| 2025-08-11 | 6,370.00 | 6,530.00 | 6,360.00 | 6,440.00 | 6,311.71 | 173,598 |
| 2025-08-08 | 6,510.00 | 6,520.00 | 6,340.00 | 6,340.00 | 6,213.71 | 179,442 |
| 2025-08-07 | 6,640.00 | 6,680.00 | 6,450.00 | 6,490.00 | 6,360.72 | 200,797 |
| 2025-08-06 | 6,490.00 | 6,550.00 | 6,380.00 | 6,460.00 | 6,331.31 | 258,014 |
| 2025-08-05 | 6,560.00 | 6,710.00 | 6,460.00 | 6,510.00 | 6,380.32 | 309,500 |
| 2025-08-04 | 6,430.00 | 6,560.00 | 6,340.00 | 6,470.00 | 6,341.12 | 251,842 |
| 2025-08-01 | 6,650.00 | 6,680.00 | 6,350.00 | 6,410.00 | 6,282.31 | 470,687 |
| 2025-07-31 | 6,830.00 | 6,860.00 | 6,600.00 | 6,780.00 | 6,644.94 | 409,575 |
| 2025-07-30 | 6,790.00 | 6,850.00 | 6,730.00 | 6,790.00 | 6,654.74 | 432,110 |
| 2025-07-29 | 6,820.00 | 6,850.00 | 6,640.00 | 6,730.00 | 6,595.94 | 666,006 |
| 2025-07-28 | 7,010.00 | 7,070.00 | 6,800.00 | 6,850.00 | 6,713.55 | 778,287 |
| 2025-07-25 | 7,220.00 | 7,240.00 | 6,660.00 | 7,100.00 | 6,958.57 | 902,888 |
| 2025-07-24 | 7,700.00 | 7,730.00 | 7,360.00 | 7,450.00 | 7,301.59 | 1,455,160 |
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.