Se Gyung Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,290.00 | 8,290.00 | 7,610.00 | 7,760.00 | 7,605.42 | 2,154,714 |
| 2025-07-22 | 8,730.00 | 8,950.00 | 8,040.00 | 8,220.00 | 8,056.26 | 8,934,691 |
| 2025-07-21 | 7,270.00 | 8,510.00 | 6,940.00 | 8,510.00 | 8,340.48 | 13,219,440 |
| 2025-07-18 | 6,660.00 | 6,790.00 | 6,400.00 | 6,550.00 | 6,419.52 | 754,567 |
| 2025-07-17 | 6,590.00 | 6,610.00 | 6,290.00 | 6,390.00 | 6,262.71 | 673,843 |
| 2025-07-16 | 6,830.00 | 6,880.00 | 6,510.00 | 6,640.00 | 6,507.73 | 1,433,214 |
| 2025-07-15 | 6,240.00 | 6,790.00 | 6,190.00 | 6,570.00 | 6,439.12 | 1,615,146 |
| 2025-07-14 | 6,350.00 | 6,390.00 | 6,110.00 | 6,230.00 | 6,105.90 | 289,782 |
| 2025-07-11 | 6,270.00 | 6,590.00 | 6,250.00 | 6,300.00 | 6,174.50 | 642,416 |
| 2025-07-10 | 6,130.00 | 6,390.00 | 6,120.00 | 6,260.00 | 6,135.30 | 383,028 |
| 2025-07-09 | 6,070.00 | 6,120.00 | 5,960.00 | 6,110.00 | 5,988.29 | 207,272 |
| 2025-07-08 | 6,000.00 | 6,140.00 | 5,980.00 | 6,070.00 | 5,949.08 | 134,493 |
| 2025-07-07 | 6,050.00 | 6,050.00 | 5,960.00 | 6,050.00 | 5,929.48 | 122,188 |
| 2025-07-04 | 6,160.00 | 6,190.00 | 5,990.00 | 6,050.00 | 5,929.48 | 229,596 |
| 2025-07-03 | 5,990.00 | 6,170.00 | 5,980.00 | 6,160.00 | 6,037.29 | 408,818 |
| 2025-07-02 | 6,150.00 | 6,150.00 | 5,700.00 | 5,910.00 | 5,792.27 | 942,192 |
| 2025-07-01 | 6,080.00 | 6,200.00 | 6,060.00 | 6,130.00 | 6,007.89 | 376,025 |
| 2025-06-30 | 6,210.00 | 6,360.00 | 6,070.00 | 6,090.00 | 5,968.69 | 386,326 |
| 2025-06-27 | 6,390.00 | 6,430.00 | 6,140.00 | 6,180.00 | 6,056.89 | 348,992 |
| 2025-06-26 | 6,450.00 | 6,510.00 | 6,260.00 | 6,380.00 | 6,252.91 | 296,181 |
| 2025-06-25 | 6,340.00 | 6,500.00 | 6,250.00 | 6,400.00 | 6,272.51 | 315,577 |
| 2025-06-24 | 6,180.00 | 6,340.00 | 6,170.00 | 6,280.00 | 6,154.90 | 294,068 |
| 2025-06-23 | 6,290.00 | 6,290.00 | 6,060.00 | 6,090.00 | 5,968.69 | 339,088 |
| 2025-06-20 | 6,290.00 | 6,530.00 | 6,190.00 | 6,400.00 | 6,272.51 | 717,302 |
| 2025-06-19 | 6,300.00 | 6,430.00 | 6,170.00 | 6,200.00 | 6,076.49 | 475,832 |
| 2025-06-18 | 6,030.00 | 6,480.00 | 5,960.00 | 6,030.00 | 5,909.88 | 228,845 |
| 2025-06-17 | 6,100.00 | 6,210.00 | 5,960.00 | 6,000.00 | 5,880.48 | 202,039 |
| 2025-06-16 | 6,050.00 | 6,200.00 | 5,880.00 | 6,020.00 | 5,900.08 | 173,112 |
| 2025-06-13 | 6,290.00 | 6,300.00 | 5,990.00 | 6,020.00 | 5,900.08 | 497,515 |
| 2025-06-12 | 6,330.00 | 6,360.00 | 6,200.00 | 6,260.00 | 6,135.30 | 444,348 |
| 2025-06-11 | 6,380.00 | 6,450.00 | 6,280.00 | 6,290.00 | 6,164.70 | 357,864 |
| 2025-06-10 | 6,410.00 | 6,470.00 | 6,260.00 | 6,320.00 | 6,194.10 | 438,924 |
| 2025-06-09 | 6,390.00 | 6,460.00 | 6,290.00 | 6,290.00 | 6,164.70 | 200,714 |
| 2025-06-05 | 6,370.00 | 6,680.00 | 6,320.00 | 6,330.00 | 6,203.90 | 413,364 |
| 2025-06-04 | 6,200.00 | 6,450.00 | 6,200.00 | 6,370.00 | 6,243.11 | 251,184 |
| 2025-06-02 | 6,340.00 | 6,380.00 | 6,100.00 | 6,120.00 | 5,998.09 | 236,050 |
| 2025-05-30 | 6,500.00 | 6,690.00 | 6,300.00 | 6,330.00 | 6,203.90 | 255,190 |
| 2025-05-29 | 6,500.00 | 6,640.00 | 6,450.00 | 6,500.00 | 6,370.52 | 97,094 |
| 2025-05-28 | 6,610.00 | 6,650.00 | 6,460.00 | 6,540.00 | 6,409.72 | 157,346 |
| 2025-05-27 | 6,690.00 | 6,690.00 | 6,550.00 | 6,610.00 | 6,478.33 | 110,919 |
| 2025-05-26 | 6,600.00 | 6,720.00 | 6,570.00 | 6,650.00 | 6,517.53 | 158,600 |
| 2025-05-23 | 6,850.00 | 6,850.00 | 6,570.00 | 6,600.00 | 6,468.53 | 166,398 |
| 2025-05-22 | 6,730.00 | 6,890.00 | 6,680.00 | 6,800.00 | 6,664.54 | 74,369 |
| 2025-05-21 | 6,800.00 | 6,920.00 | 6,710.00 | 6,780.00 | 6,644.94 | 207,317 |
| 2025-05-20 | 6,810.00 | 6,950.00 | 6,730.00 | 6,800.00 | 6,664.54 | 124,545 |
| 2025-05-19 | 6,510.00 | 6,800.00 | 6,450.00 | 6,740.00 | 6,605.74 | 141,996 |
| 2025-05-16 | 6,970.00 | 7,010.00 | 6,450.00 | 6,540.00 | 6,409.72 | 461,991 |
| 2025-05-15 | 7,240.00 | 7,250.00 | 6,980.00 | 6,990.00 | 6,850.76 | 167,502 |
| 2025-05-14 | 7,330.00 | 7,360.00 | 7,180.00 | 7,300.00 | 7,154.58 | 112,095 |
| 2025-05-13 | 7,400.00 | 7,430.00 | 7,110.00 | 7,210.00 | 7,066.37 | 188,270 |
| 2025-05-12 | 7,100.00 | 7,280.00 | 7,050.00 | 7,270.00 | 7,125.18 | 129,193 |
| 2025-05-09 | 7,300.00 | 7,300.00 | 6,930.00 | 7,100.00 | 6,958.57 | 216,293 |
| 2025-05-08 | 7,190.00 | 7,490.00 | 7,140.00 | 7,250.00 | 7,105.58 | 219,940 |
| 2025-05-07 | 7,110.00 | 7,240.00 | 7,010.00 | 7,170.00 | 7,027.17 | 78,400 |
| 2025-05-02 | 7,050.00 | 7,150.00 | 6,920.00 | 7,150.00 | 7,007.57 | 228,238 |
| 2025-04-30 | 7,240.00 | 7,240.00 | 6,920.00 | 7,050.00 | 6,909.56 | 196,325 |
| 2025-04-29 | 7,100.00 | 7,220.00 | 7,100.00 | 7,140.00 | 6,997.77 | 133,515 |
| 2025-04-28 | 7,300.00 | 7,330.00 | 7,140.00 | 7,170.00 | 7,027.17 | 151,407 |
| 2025-04-25 | 7,230.00 | 7,330.00 | 7,200.00 | 7,300.00 | 7,154.58 | 192,154 |
| 2025-04-24 | 7,370.00 | 7,370.00 | 7,100.00 | 7,170.00 | 7,027.17 | 199,964 |
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.