Se Gyung Hi Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,205.00 | 3,540.00 | 3,205.00 | 3,520.00 | 3,520.00 | 67,805 |
| 2026-10-16 | 3,460.00 | 3,515.00 | 3,335.00 | 3,335.00 | 3,335.00 | 104,434 |
| 2026-10-15 | 3,580.00 | 3,685.00 | 3,385.00 | 3,400.00 | 3,400.00 | 119,125 |
| 2026-10-14 | 3,760.00 | 3,800.00 | 3,630.00 | 3,720.00 | 3,720.00 | 23,048 |
| 2026-10-13 | 3,745.00 | 3,825.00 | 3,600.00 | 3,725.00 | 3,725.00 | 78,944 |
| 2026-10-12 | 3,880.00 | 3,880.00 | 3,745.00 | 3,830.00 | 3,830.00 | 51,320 |
| 2026-10-08 | 3,885.00 | 3,930.00 | 3,800.00 | 3,830.00 | 3,830.00 | 46,651 |
| 2026-10-07 | 3,995.00 | 4,005.00 | 3,875.00 | 3,885.00 | 3,885.00 | 85,687 |
| 2026-10-06 | 4,020.00 | 4,020.00 | 3,920.00 | 4,000.00 | 4,000.00 | 37,589 |
| 2026-10-02 | 4,090.00 | 4,090.00 | 3,970.00 | 4,020.00 | 4,020.00 | 57,740 |
| 2026-10-01 | 3,980.00 | 4,060.00 | 3,980.00 | 4,060.00 | 4,060.00 | 23,486 |
| 2026-09-30 | 4,110.00 | 4,185.00 | 3,980.00 | 3,980.00 | 3,980.00 | 72,512 |
| 2026-09-29 | 4,160.00 | 4,210.00 | 4,060.00 | 4,130.00 | 4,130.00 | 35,013 |
| 2026-09-28 | 4,020.00 | 4,240.00 | 4,020.00 | 4,160.00 | 4,160.00 | 105,461 |
| 2026-09-23 | 3,995.00 | 4,055.00 | 3,970.00 | 4,035.00 | 4,035.00 | 59,889 |
| 2026-09-22 | 3,995.00 | 4,070.00 | 3,950.00 | 3,960.00 | 3,960.00 | 64,919 |
| 2026-09-21 | 4,180.00 | 4,185.00 | 3,970.00 | 4,030.00 | 4,030.00 | 81,683 |
| 2026-09-18 | 4,170.00 | 4,195.00 | 4,085.00 | 4,135.00 | 4,135.00 | 36,814 |
| 2026-09-17 | 4,120.00 | 4,195.00 | 4,115.00 | 4,155.00 | 4,155.00 | 28,194 |
| 2026-09-16 | 4,105.00 | 4,165.00 | 3,830.00 | 4,120.00 | 4,120.00 | 50,457 |
| 2026-09-15 | 4,180.00 | 4,230.00 | 4,110.00 | 4,135.00 | 4,135.00 | 56,035 |
| 2026-09-14 | 4,260.00 | 4,275.00 | 4,090.00 | 4,200.00 | 4,200.00 | 43,716 |
| 2026-09-11 | 4,250.00 | 4,290.00 | 4,150.00 | 4,280.00 | 4,280.00 | 67,412 |
| 2026-09-10 | 4,160.00 | 4,275.00 | 4,130.00 | 4,255.00 | 4,255.00 | 96,163 |
| 2026-09-09 | 4,050.00 | 4,150.00 | 4,040.00 | 4,150.00 | 4,150.00 | 37,181 |
| 2026-09-08 | 4,070.00 | 4,195.00 | 4,005.00 | 4,050.00 | 4,050.00 | 88,637 |
| 2026-09-07 | 4,175.00 | 4,180.00 | 4,045.00 | 4,070.00 | 4,070.00 | 101,089 |
| 2026-09-04 | 4,100.00 | 4,270.00 | 4,100.00 | 4,165.00 | 4,165.00 | 164,509 |
| 2026-09-03 | 4,010.00 | 4,125.00 | 3,900.00 | 4,070.00 | 4,070.00 | 105,247 |
| 2026-09-02 | 4,100.00 | 4,115.00 | 3,955.00 | 3,970.00 | 3,970.00 | 101,057 |
| 2026-09-01 | 4,085.00 | 4,120.00 | 3,970.00 | 4,115.00 | 4,115.00 | 145,892 |
| 2026-08-31 | 3,930.00 | 4,050.00 | 3,835.00 | 4,045.00 | 4,045.00 | 97,747 |
| 2026-08-28 | 3,820.00 | 3,975.00 | 3,705.00 | 3,960.00 | 3,960.00 | 127,203 |
| 2026-08-27 | 3,840.00 | 3,865.00 | 3,720.00 | 3,820.00 | 3,820.00 | 107,544 |
| 2026-08-26 | 3,550.00 | 3,845.00 | 3,545.00 | 3,840.00 | 3,840.00 | 374,351 |
| 2026-08-25 | 3,395.00 | 3,535.00 | 3,260.00 | 3,535.00 | 3,535.00 | 197,466 |
| 2026-08-24 | 3,345.00 | 3,435.00 | 3,345.00 | 3,395.00 | 3,395.00 | 84,440 |
| 2026-08-21 | 3,410.00 | 3,480.00 | 3,310.00 | 3,400.00 | 3,400.00 | 85,814 |
| 2026-08-20 | 3,300.00 | 3,420.00 | 3,300.00 | 3,410.00 | 3,410.00 | 136,443 |
| 2026-08-19 | 3,325.00 | 3,325.00 | 3,205.00 | 3,280.00 | 3,280.00 | 112,433 |
| 2026-08-18 | 3,315.00 | 3,400.00 | 3,270.00 | 3,340.00 | 3,340.00 | 88,802 |
| 2026-08-14 | 3,275.00 | 3,320.00 | 3,250.00 | 3,285.00 | 3,285.00 | 53,799 |
| 2026-08-13 | 3,300.00 | 3,330.00 | 3,245.00 | 3,275.00 | 3,275.00 | 55,675 |
| 2026-08-12 | 3,315.00 | 3,345.00 | 3,265.00 | 3,300.00 | 3,300.00 | 48,456 |
| 2026-08-11 | 3,315.00 | 3,355.00 | 3,265.00 | 3,315.00 | 3,315.00 | 58,733 |
| 2026-08-10 | 3,210.00 | 3,300.00 | 3,110.00 | 3,300.00 | 3,300.00 | 91,656 |
| 2026-08-07 | 3,075.00 | 3,140.00 | 3,030.00 | 3,110.00 | 3,110.00 | 43,750 |
| 2026-08-06 | 3,120.00 | 3,135.00 | 3,030.00 | 3,075.00 | 3,075.00 | 48,559 |
| 2026-08-05 | 3,110.00 | 3,160.00 | 3,070.00 | 3,150.00 | 3,150.00 | 94,861 |
| 2026-08-04 | 2,990.00 | 3,075.00 | 2,985.00 | 3,075.00 | 3,075.00 | 88,059 |
| 2026-08-03 | 2,935.00 | 3,060.00 | 2,850.00 | 2,990.00 | 2,990.00 | 90,578 |
| 2026-07-31 | 2,725.00 | 2,945.00 | 2,725.00 | 2,945.00 | 2,945.00 | 129,260 |
| 2026-07-30 | 2,580.00 | 2,740.00 | 2,580.00 | 2,625.00 | 2,625.00 | 118,960 |
| 2026-07-29 | 2,915.00 | 2,940.00 | 2,600.00 | 2,635.00 | 2,635.00 | 198,457 |
| 2026-07-28 | 2,980.00 | 3,055.00 | 2,870.00 | 2,900.00 | 2,900.00 | 80,790 |
| 2026-07-27 | 3,015.00 | 3,080.00 | 3,005.00 | 3,045.00 | 3,045.00 | 61,721 |
| 2026-07-24 | 3,020.00 | 3,085.00 | 2,975.00 | 3,020.00 | 3,020.00 | 71,441 |
| 2026-07-23 | 2,940.00 | 3,045.00 | 2,940.00 | 3,045.00 | 3,045.00 | 72,705 |
| 2026-07-22 | 2,940.00 | 3,060.00 | 2,940.00 | 2,960.00 | 2,960.00 | 98,749 |
| 2026-07-21 | 2,790.00 | 2,920.00 | 2,785.00 | 2,920.00 | 2,920.00 | 71,900 |
Page 1 of 3 · 121 trading daysOlder →
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.