Se Gyung Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,710.00 | 7,400.00 | 6,710.00 | 7,320.00 | 7,100.60 | 1,002,773 |
| 2024-10-25 | 6,630.00 | 7,100.00 | 6,610.00 | 6,810.00 | 6,605.89 | 748,104 |
| 2024-10-24 | 6,480.00 | 6,940.00 | 6,340.00 | 6,590.00 | 6,392.48 | 1,018,830 |
| 2024-10-23 | 6,690.00 | 7,010.00 | 6,480.00 | 6,480.00 | 6,285.78 | 627,314 |
| 2024-10-22 | 7,140.00 | 7,180.00 | 6,600.00 | 6,680.00 | 6,479.78 | 834,593 |
| 2024-10-21 | 6,890.00 | 7,150.00 | 6,830.00 | 6,970.00 | 6,761.09 | 642,876 |
| 2024-10-18 | 6,470.00 | 7,000.00 | 6,150.00 | 6,940.00 | 6,731.99 | 1,144,407 |
| 2024-10-17 | 6,440.00 | 6,550.00 | 6,300.00 | 6,400.00 | 6,208.18 | 286,312 |
| 2024-10-16 | 6,070.00 | 6,600.00 | 5,980.00 | 6,450.00 | 6,256.68 | 599,034 |
| 2024-10-15 | 5,970.00 | 6,340.00 | 5,960.00 | 6,070.00 | 5,888.07 | 338,123 |
| 2024-10-14 | 5,980.00 | 6,200.00 | 5,820.00 | 6,000.00 | 5,820.17 | 198,578 |
| 2024-10-11 | 6,070.00 | 6,200.00 | 5,850.00 | 5,970.00 | 5,791.06 | 239,528 |
| 2024-10-10 | 6,120.00 | 6,490.00 | 6,050.00 | 6,100.00 | 5,917.17 | 331,101 |
| 2024-10-08 | 6,150.00 | 6,580.00 | 6,110.00 | 6,110.00 | 5,926.87 | 376,499 |
| 2024-10-07 | 5,670.00 | 6,380.00 | 5,600.00 | 6,280.00 | 6,091.77 | 672,175 |
| 2024-10-04 | 5,840.00 | 6,020.00 | 5,670.00 | 5,670.00 | 5,500.06 | 211,923 |
| 2024-10-02 | 5,750.00 | 5,900.00 | 5,640.00 | 5,840.00 | 5,664.96 | 171,836 |
| 2024-09-30 | 5,920.00 | 6,020.00 | 5,810.00 | 5,880.00 | 5,703.76 | 173,695 |
| 2024-09-27 | 5,660.00 | 6,000.00 | 5,570.00 | 5,920.00 | 5,742.56 | 556,148 |
| 2024-09-26 | 5,360.00 | 5,620.00 | 5,360.00 | 5,600.00 | 5,432.15 | 490,507 |
| 2024-09-25 | 5,360.00 | 5,440.00 | 5,310.00 | 5,320.00 | 5,160.55 | 262,203 |
| 2024-09-24 | 5,300.00 | 5,360.00 | 5,220.00 | 5,360.00 | 5,199.35 | 151,611 |
| 2024-09-23 | 5,250.00 | 5,370.00 | 5,150.00 | 5,290.00 | 5,131.45 | 158,609 |
| 2024-09-20 | 5,470.00 | 5,650.00 | 5,250.00 | 5,250.00 | 5,092.64 | 625,094 |
| 2024-09-19 | 5,320.00 | 5,400.00 | 5,190.00 | 5,380.00 | 5,218.75 | 306,317 |
| 2024-09-13 | 5,510.00 | 5,570.00 | 5,250.00 | 5,280.00 | 5,121.75 | 326,248 |
| 2024-09-12 | 5,410.00 | 5,630.00 | 5,410.00 | 5,510.00 | 5,344.85 | 416,796 |
| 2024-09-11 | 5,600.00 | 5,630.00 | 5,370.00 | 5,370.00 | 5,209.05 | 257,958 |
| 2024-09-10 | 5,620.00 | 5,680.00 | 5,420.00 | 5,550.00 | 5,383.65 | 239,056 |
| 2024-09-09 | 5,400.00 | 5,840.00 | 5,240.00 | 5,620.00 | 5,451.56 | 574,798 |
| 2024-09-06 | 5,720.00 | 5,820.00 | 5,530.00 | 5,590.00 | 5,422.45 | 352,485 |
| 2024-09-05 | 5,910.00 | 6,050.00 | 5,740.00 | 5,760.00 | 5,587.36 | 441,758 |
| 2024-09-04 | 6,060.00 | 6,150.00 | 5,700.00 | 5,900.00 | 5,723.16 | 603,426 |
| 2024-09-03 | 6,370.00 | 6,520.00 | 6,310.00 | 6,340.00 | 6,149.97 | 228,341 |
| 2024-09-02 | 6,720.00 | 6,720.00 | 6,360.00 | 6,450.00 | 6,256.68 | 285,807 |
| 2024-08-30 | 6,290.00 | 6,750.00 | 6,280.00 | 6,670.00 | 6,470.08 | 573,977 |
| 2024-08-29 | 6,310.00 | 6,360.00 | 6,200.00 | 6,240.00 | 6,052.97 | 328,299 |
| 2024-08-28 | 6,480.00 | 6,510.00 | 6,300.00 | 6,460.00 | 6,266.38 | 271,394 |
| 2024-08-27 | 6,540.00 | 6,620.00 | 6,360.00 | 6,480.00 | 6,285.78 | 292,771 |
| 2024-08-26 | 6,640.00 | 6,710.00 | 6,490.00 | 6,640.00 | 6,440.98 | 368,932 |
| 2024-08-23 | 6,870.00 | 6,870.00 | 6,530.00 | 6,610.00 | 6,411.88 | 720,878 |
| 2024-08-22 | 7,300.00 | 7,470.00 | 6,900.00 | 7,020.00 | 6,809.59 | 527,005 |
| 2024-08-21 | 7,790.00 | 7,820.00 | 7,170.00 | 7,230.00 | 7,013.30 | 738,251 |
| 2024-08-20 | 6,600.00 | 7,850.00 | 6,600.00 | 7,600.00 | 7,372.21 | 2,047,595 |
| 2024-08-19 | 6,830.00 | 6,830.00 | 6,560.00 | 6,570.00 | 6,373.08 | 254,309 |
| 2024-08-16 | 7,070.00 | 7,120.00 | 6,720.00 | 6,900.00 | 6,693.19 | 471,418 |
| 2024-08-14 | 6,900.00 | 7,110.00 | 6,800.00 | 7,000.00 | 6,790.19 | 340,247 |
| 2024-08-13 | 6,830.00 | 6,850.00 | 6,520.00 | 6,760.00 | 6,557.39 | 259,888 |
| 2024-08-12 | 6,590.00 | 6,990.00 | 6,590.00 | 6,820.00 | 6,615.59 | 369,461 |
| 2024-08-09 | 6,660.00 | 6,790.00 | 6,560.00 | 6,570.00 | 6,373.08 | 183,099 |
| 2024-08-08 | 6,430.00 | 6,700.00 | 6,430.00 | 6,500.00 | 6,305.18 | 252,742 |
| 2024-08-07 | 6,220.00 | 6,700.00 | 6,150.00 | 6,650.00 | 6,450.68 | 463,557 |
| 2024-08-06 | 6,180.00 | 6,610.00 | 6,100.00 | 6,310.00 | 6,120.87 | 576,000 |
| 2024-08-05 | 6,880.00 | 6,900.00 | 5,790.00 | 6,180.00 | 5,994.77 | 954,671 |
| 2024-08-02 | 7,510.00 | 7,510.00 | 6,990.00 | 7,020.00 | 6,809.59 | 539,010 |
| 2024-08-01 | 7,610.00 | 7,740.00 | 7,470.00 | 7,620.00 | 7,391.61 | 241,461 |
| 2024-07-31 | 7,470.00 | 7,560.00 | 7,190.00 | 7,560.00 | 7,333.41 | 284,188 |
| 2024-07-30 | 7,580.00 | 7,600.00 | 7,220.00 | 7,380.00 | 7,158.80 | 347,642 |
| 2024-07-29 | 7,480.00 | 7,680.00 | 7,450.00 | 7,580.00 | 7,352.81 | 341,364 |
| 2024-07-26 | 7,540.00 | 7,660.00 | 7,310.00 | 7,480.00 | 7,255.81 | 623,253 |
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.