Se Gyung Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,000.00 | 8,000.00 | 7,750.00 | 7,750.00 | 7,517.71 | 290,238 |
| 2025-01-22 | 8,010.00 | 8,100.00 | 7,880.00 | 7,970.00 | 7,731.12 | 287,258 |
| 2025-01-21 | 8,130.00 | 8,190.00 | 7,820.00 | 8,000.00 | 7,760.22 | 332,292 |
| 2025-01-20 | 8,320.00 | 8,520.00 | 8,100.00 | 8,130.00 | 7,886.32 | 636,235 |
| 2025-01-17 | 7,860.00 | 8,040.00 | 7,740.00 | 7,900.00 | 7,663.22 | 608,939 |
| 2025-01-16 | 8,010.00 | 8,240.00 | 7,800.00 | 7,910.00 | 7,672.92 | 673,799 |
| 2025-01-15 | 8,350.00 | 8,500.00 | 7,840.00 | 7,850.00 | 7,614.72 | 537,829 |
| 2025-01-14 | 8,190.00 | 8,360.00 | 8,020.00 | 8,330.00 | 8,080.33 | 305,153 |
| 2025-01-13 | 8,060.00 | 8,320.00 | 8,060.00 | 8,150.00 | 7,905.72 | 259,425 |
| 2025-01-10 | 8,340.00 | 8,340.00 | 7,840.00 | 8,150.00 | 7,905.72 | 713,527 |
| 2025-01-09 | 8,530.00 | 8,610.00 | 8,290.00 | 8,340.00 | 8,090.03 | 404,464 |
| 2025-01-08 | 8,930.00 | 9,050.00 | 8,430.00 | 8,440.00 | 8,187.03 | 738,498 |
| 2025-01-07 | 8,980.00 | 9,090.00 | 8,860.00 | 8,950.00 | 8,681.75 | 278,933 |
| 2025-01-06 | 8,820.00 | 9,180.00 | 8,700.00 | 9,010.00 | 8,739.95 | 563,592 |
| 2025-01-03 | 8,720.00 | 9,000.00 | 8,580.00 | 8,800.00 | 8,536.24 | 425,932 |
| 2025-01-02 | 8,270.00 | 8,850.00 | 8,160.00 | 8,850.00 | 8,584.74 | 610,091 |
| 2024-12-30 | 8,510.00 | 8,830.00 | 8,170.00 | 8,250.00 | 8,002.73 | 635,995 |
| 2024-12-27 | 8,620.00 | 9,000.00 | 8,550.00 | 8,650.00 | 8,390.74 | 750,439 |
| 2024-12-26 | 8,700.00 | 9,020.00 | 8,480.00 | 8,620.00 | 8,361.64 | 730,562 |
| 2024-12-24 | 9,300.00 | 9,920.00 | 8,550.00 | 8,700.00 | 8,439.24 | 2,731,758 |
| 2024-12-23 | 9,130.00 | 9,180.00 | 8,700.00 | 9,100.00 | 8,827.25 | 723,998 |
| 2024-12-20 | 9,190.00 | 9,190.00 | 8,570.00 | 9,130.00 | 8,856.35 | 1,281,564 |
| 2024-12-19 | 8,380.00 | 9,340.00 | 8,120.00 | 9,180.00 | 8,904.85 | 2,193,703 |
| 2024-12-18 | 8,570.00 | 8,710.00 | 8,460.00 | 8,580.00 | 8,322.84 | 738,097 |
| 2024-12-17 | 7,930.00 | 9,170.00 | 7,920.00 | 8,690.00 | 8,429.54 | 3,708,747 |
| 2024-12-16 | 7,830.00 | 8,300.00 | 7,680.00 | 7,920.00 | 7,682.62 | 1,099,658 |
| 2024-12-13 | 7,620.00 | 7,980.00 | 7,550.00 | 7,720.00 | 7,488.61 | 863,550 |
| 2024-12-12 | 6,750.00 | 8,000.00 | 6,720.00 | 7,720.00 | 7,488.61 | 3,278,344 |
| 2024-12-11 | 6,650.00 | 6,850.00 | 6,540.00 | 6,720.00 | 6,518.59 | 302,484 |
| 2024-12-10 | 6,030.00 | 6,740.00 | 6,030.00 | 6,530.00 | 6,334.28 | 644,471 |
| 2024-12-09 | 6,550.00 | 6,550.00 | 5,910.00 | 6,060.00 | 5,878.37 | 548,989 |
| 2024-12-06 | 6,950.00 | 7,100.00 | 5,950.00 | 6,640.00 | 6,440.98 | 2,169,461 |
| 2024-12-05 | 6,850.00 | 6,850.00 | 6,350.00 | 6,500.00 | 6,305.18 | 392,984 |
| 2024-12-04 | 6,500.00 | 7,120.00 | 6,500.00 | 6,930.00 | 6,722.29 | 1,201,416 |
| 2024-12-03 | 6,110.00 | 6,770.00 | 6,090.00 | 6,740.00 | 6,537.99 | 488,465 |
| 2024-12-02 | 5,930.00 | 6,450.00 | 5,880.00 | 6,110.00 | 5,926.87 | 317,165 |
| 2024-11-29 | 6,040.00 | 6,100.00 | 5,810.00 | 5,820.00 | 5,645.56 | 298,285 |
| 2024-11-28 | 6,140.00 | 6,310.00 | 6,050.00 | 6,100.00 | 5,917.17 | 168,021 |
| 2024-11-27 | 6,290.00 | 6,290.00 | 6,050.00 | 6,200.00 | 6,014.17 | 221,202 |
| 2024-11-26 | 6,500.00 | 6,560.00 | 6,260.00 | 6,340.00 | 6,149.97 | 220,755 |
| 2024-11-25 | 6,210.00 | 6,630.00 | 6,210.00 | 6,500.00 | 6,305.18 | 482,521 |
| 2024-11-22 | 6,350.00 | 6,420.00 | 6,030.00 | 6,170.00 | 5,985.07 | 445,847 |
| 2024-11-21 | 6,490.00 | 6,560.00 | 6,320.00 | 6,350.00 | 6,159.68 | 245,597 |
| 2024-11-20 | 5,890.00 | 6,670.00 | 5,890.00 | 6,450.00 | 6,256.68 | 653,819 |
| 2024-11-19 | 5,960.00 | 6,020.00 | 5,810.00 | 5,870.00 | 5,694.06 | 158,191 |
| 2024-11-18 | 6,000.00 | 6,140.00 | 5,800.00 | 6,060.00 | 5,878.37 | 175,744 |
| 2024-11-15 | 5,790.00 | 6,070.00 | 5,500.00 | 5,990.00 | 5,810.47 | 371,610 |
| 2024-11-14 | 6,170.00 | 6,400.00 | 5,860.00 | 5,860.00 | 5,684.36 | 477,596 |
| 2024-11-13 | 6,470.00 | 6,480.00 | 6,010.00 | 6,190.00 | 6,004.47 | 513,177 |
| 2024-11-12 | 6,520.00 | 6,650.00 | 6,200.00 | 6,490.00 | 6,295.48 | 343,669 |
| 2024-11-11 | 6,890.00 | 7,080.00 | 6,490.00 | 6,510.00 | 6,314.88 | 449,105 |
| 2024-11-08 | 6,730.00 | 7,130.00 | 6,710.00 | 6,970.00 | 6,761.09 | 424,475 |
| 2024-11-07 | 7,080.00 | 7,080.00 | 6,490.00 | 6,770.00 | 6,567.09 | 672,615 |
| 2024-11-06 | 7,490.00 | 7,490.00 | 7,070.00 | 7,140.00 | 6,926.00 | 455,901 |
| 2024-11-05 | 7,590.00 | 7,770.00 | 7,370.00 | 7,410.00 | 7,187.90 | 392,388 |
| 2024-11-04 | 7,630.00 | 7,700.00 | 7,330.00 | 7,630.00 | 7,401.31 | 645,992 |
| 2024-11-01 | 7,160.00 | 7,670.00 | 7,000.00 | 7,550.00 | 7,323.71 | 806,410 |
| 2024-10-31 | 7,060.00 | 7,340.00 | 6,910.00 | 7,260.00 | 7,042.40 | 407,089 |
| 2024-10-30 | 7,190.00 | 7,540.00 | 7,120.00 | 7,120.00 | 6,906.60 | 586,082 |
| 2024-10-29 | 7,360.00 | 7,400.00 | 6,910.00 | 7,160.00 | 6,945.40 | 689,086 |
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.