Se Gyung Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,370.00 | 7,370.00 | 7,100.00 | 7,170.00 | 7,027.17 | 199,964 |
| 2025-04-23 | 7,120.00 | 7,350.00 | 7,000.00 | 7,320.00 | 7,174.18 | 283,170 |
| 2025-04-22 | 7,030.00 | 7,080.00 | 6,850.00 | 6,990.00 | 6,850.76 | 249,255 |
| 2025-04-21 | 7,280.00 | 7,310.00 | 7,010.00 | 7,150.00 | 7,007.57 | 173,884 |
| 2025-04-18 | 7,180.00 | 7,290.00 | 6,960.00 | 7,280.00 | 7,134.98 | 198,578 |
| 2025-04-17 | 7,050.00 | 7,380.00 | 7,020.00 | 7,140.00 | 6,997.77 | 261,352 |
| 2025-04-16 | 7,200.00 | 7,240.00 | 7,010.00 | 7,160.00 | 7,017.37 | 241,665 |
| 2025-04-15 | 7,120.00 | 7,360.00 | 6,860.00 | 7,260.00 | 7,115.38 | 439,130 |
| 2025-04-14 | 6,980.00 | 7,450.00 | 6,800.00 | 7,090.00 | 6,948.76 | 759,786 |
| 2025-04-11 | 6,080.00 | 6,450.00 | 6,040.00 | 6,450.00 | 6,321.51 | 207,438 |
| 2025-04-10 | 6,170.00 | 6,230.00 | 6,050.00 | 6,180.00 | 6,056.89 | 197,839 |
| 2025-04-09 | 5,800.00 | 5,970.00 | 5,700.00 | 5,820.00 | 5,704.06 | 230,819 |
| 2025-04-08 | 6,310.00 | 6,490.00 | 5,870.00 | 5,880.00 | 5,762.87 | 810,186 |
| 2025-04-07 | 6,270.00 | 6,440.00 | 6,080.00 | 6,200.00 | 6,076.49 | 376,536 |
| 2025-04-04 | 6,550.00 | 6,690.00 | 6,290.00 | 6,560.00 | 6,429.32 | 415,358 |
| 2025-04-03 | 6,600.00 | 6,750.00 | 6,450.00 | 6,660.00 | 6,527.33 | 166,348 |
| 2025-04-02 | 7,000.00 | 7,010.00 | 6,700.00 | 6,720.00 | 6,586.14 | 86,600 |
| 2025-04-01 | 6,850.00 | 7,030.00 | 6,810.00 | 6,930.00 | 6,791.95 | 88,779 |
| 2025-03-31 | 7,050.00 | 7,070.00 | 6,690.00 | 6,770.00 | 6,635.14 | 209,667 |
| 2025-03-28 | 7,180.00 | 7,220.00 | 6,920.00 | 7,120.00 | 6,978.17 | 255,582 |
| 2025-03-27 | 7,490.00 | 7,530.00 | 7,060.00 | 7,120.00 | 6,978.17 | 527,587 |
| 2025-03-26 | 7,690.00 | 7,820.00 | 7,500.00 | 7,530.00 | 7,380.00 | 259,129 |
| 2025-03-25 | 7,850.00 | 7,850.00 | 7,550.00 | 7,730.00 | 7,576.02 | 244,434 |
| 2025-03-24 | 7,850.00 | 7,860.00 | 7,620.00 | 7,680.00 | 7,527.01 | 282,703 |
| 2025-03-21 | 8,270.00 | 8,290.00 | 7,850.00 | 7,860.00 | 7,703.43 | 529,279 |
| 2025-03-20 | 8,050.00 | 8,400.00 | 8,000.00 | 8,270.00 | 8,105.26 | 528,154 |
| 2025-03-19 | 8,020.00 | 8,200.00 | 7,930.00 | 7,960.00 | 7,801.43 | 572,230 |
| 2025-03-18 | 7,920.00 | 8,060.00 | 7,820.00 | 8,020.00 | 7,860.24 | 461,320 |
| 2025-03-17 | 7,910.00 | 8,020.00 | 7,730.00 | 7,840.00 | 7,683.82 | 351,861 |
| 2025-03-14 | 7,900.00 | 8,020.00 | 7,800.00 | 7,910.00 | 7,752.43 | 458,578 |
| 2025-03-13 | 8,700.00 | 8,850.00 | 7,840.00 | 7,850.00 | 7,693.63 | 829,586 |
| 2025-03-12 | 8,200.00 | 8,660.00 | 8,090.00 | 8,520.00 | 8,350.28 | 667,696 |
| 2025-03-11 | 8,380.00 | 8,480.00 | 7,980.00 | 8,170.00 | 8,007.25 | 1,002,103 |
| 2025-03-10 | 8,400.00 | 8,780.00 | 8,290.00 | 8,740.00 | 8,565.90 | 549,809 |
| 2025-03-07 | 8,420.00 | 8,710.00 | 8,390.00 | 8,410.00 | 8,242.47 | 399,620 |
| 2025-03-06 | 8,950.00 | 8,970.00 | 8,400.00 | 8,480.00 | 8,311.08 | 784,652 |
| 2025-03-05 | 8,990.00 | 9,490.00 | 8,620.00 | 8,850.00 | 8,673.71 | 862,671 |
| 2025-03-04 | 9,450.00 | 9,450.00 | 8,900.00 | 8,970.00 | 8,791.31 | 894,291 |
| 2025-02-28 | 9,500.00 | 9,940.00 | 9,480.00 | 9,580.00 | 9,389.16 | 935,646 |
| 2025-02-27 | 9,660.00 | 9,840.00 | 9,470.00 | 9,750.00 | 9,555.78 | 757,427 |
| 2025-02-26 | 8,750.00 | 9,950.00 | 8,740.00 | 9,750.00 | 9,457.77 | 2,746,030 |
| 2025-02-25 | 8,750.00 | 8,880.00 | 8,620.00 | 8,770.00 | 8,507.14 | 289,251 |
| 2025-02-24 | 8,510.00 | 8,930.00 | 8,400.00 | 8,930.00 | 8,662.35 | 485,818 |
| 2025-02-21 | 8,390.00 | 8,600.00 | 8,140.00 | 8,550.00 | 8,293.74 | 342,426 |
| 2025-02-20 | 8,420.00 | 8,490.00 | 8,240.00 | 8,290.00 | 8,041.53 | 363,194 |
| 2025-02-19 | 8,750.00 | 8,880.00 | 8,370.00 | 8,460.00 | 8,206.43 | 480,640 |
| 2025-02-18 | 8,650.00 | 9,050.00 | 8,530.00 | 8,710.00 | 8,448.94 | 555,132 |
| 2025-02-17 | 8,770.00 | 9,000.00 | 8,660.00 | 8,700.00 | 8,439.24 | 282,390 |
| 2025-02-14 | 8,820.00 | 8,920.00 | 8,700.00 | 8,730.00 | 8,468.34 | 272,338 |
| 2025-02-13 | 8,800.00 | 8,840.00 | 8,540.00 | 8,740.00 | 8,478.04 | 225,140 |
| 2025-02-12 | 9,180.00 | 9,180.00 | 8,650.00 | 8,760.00 | 8,497.44 | 350,831 |
| 2025-02-11 | 9,160.00 | 9,300.00 | 8,930.00 | 9,050.00 | 8,778.75 | 415,234 |
| 2025-02-10 | 8,530.00 | 9,380.00 | 8,400.00 | 9,090.00 | 8,817.55 | 1,004,461 |
| 2025-02-07 | 8,780.00 | 8,960.00 | 8,420.00 | 8,510.00 | 8,254.93 | 485,523 |
| 2025-02-06 | 8,090.00 | 9,000.00 | 7,930.00 | 8,800.00 | 8,536.24 | 1,433,474 |
| 2025-02-05 | 8,000.00 | 8,090.00 | 7,710.00 | 8,060.00 | 7,818.42 | 396,093 |
| 2025-02-04 | 7,510.00 | 8,090.00 | 7,510.00 | 7,930.00 | 7,692.32 | 501,061 |
| 2025-02-03 | 7,610.00 | 7,670.00 | 7,100.00 | 7,500.00 | 7,275.21 | 324,877 |
| 2025-01-31 | 7,590.00 | 7,740.00 | 7,490.00 | 7,700.00 | 7,469.21 | 331,402 |
| 2025-01-24 | 7,890.00 | 8,040.00 | 7,530.00 | 7,570.00 | 7,343.11 | 494,516 |
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.