SEC Co.,Ltd. (KOSDAQ:081180)
South Korea · Delayed Price · Currency is KRW 8,860.00
+290.00 (3.38%)
At close: Aug 4, 2025, 3:30 PM KST
SEC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8,920.00 | 9,030.00 | 8,760.00 | 8,860.00 | - | - | 38,662 |
| Aug 4, 2025 | 8,520.00 | 9,170.00 | 8,450.00 | 8,860.00 | - | 3.38% | 79,008 |
| Aug 1, 2025 | 8,950.00 | 8,950.00 | 8,410.00 | 8,570.00 | - | -4.67% | 91,045 |
| Jul 31, 2025 | 9,160.00 | 9,250.00 | 8,950.00 | 8,990.00 | - | -1.75% | 40,157 |
| Jul 30, 2025 | 8,910.00 | 9,360.00 | 8,900.00 | 9,150.00 | - | 2.01% | 61,519 |
| Jul 29, 2025 | 9,150.00 | 9,360.00 | 8,920.00 | 8,970.00 | - | -2.82% | 47,643 |
| Jul 28, 2025 | 9,050.00 | 9,400.00 | 8,950.00 | 9,230.00 | - | 1.21% | 79,145 |
| Jul 25, 2025 | 9,540.00 | 9,540.00 | 9,120.00 | 9,120.00 | - | -3.90% | 60,424 |
| Jul 24, 2025 | 9,500.00 | 9,710.00 | 9,410.00 | 9,490.00 | - | -0.73% | 37,198 |
| Jul 23, 2025 | 9,540.00 | 9,610.00 | 9,400.00 | 9,560.00 | - | 0.31% | 36,278 |
| Jul 22, 2025 | 9,820.00 | 9,850.00 | 9,500.00 | 9,530.00 | - | -2.76% | 48,648 |
| Jul 21, 2025 | 9,630.00 | 9,960.00 | 9,630.00 | 9,800.00 | - | 1.03% | 38,876 |
| Jul 18, 2025 | 9,710.00 | 9,800.00 | 9,610.00 | 9,700.00 | - | -0.41% | 30,638 |
| Jul 17, 2025 | 10,030.00 | 10,030.00 | 9,700.00 | 9,740.00 | - | -2.40% | 47,945 |
| Jul 16, 2025 | 9,790.00 | 9,980.00 | 9,550.00 | 9,980.00 | - | 1.63% | 63,652 |
| Jul 15, 2025 | 9,730.00 | 9,860.00 | 9,480.00 | 9,820.00 | - | 1.66% | 62,642 |
| Jul 14, 2025 | 10,010.00 | 10,010.00 | 9,610.00 | 9,660.00 | - | -2.42% | 80,497 |
| Jul 11, 2025 | 9,870.00 | 10,290.00 | 9,860.00 | 9,900.00 | - | 0.61% | 97,007 |
| Jul 10, 2025 | 10,030.00 | 10,130.00 | 9,750.00 | 9,840.00 | - | 0.61% | 77,834 |
| Jul 9, 2025 | 9,910.00 | 9,970.00 | 9,700.00 | 9,780.00 | - | -0.61% | 95,720 |
| Jul 8, 2025 | 10,000.00 | 10,000.00 | 9,600.00 | 9,840.00 | - | -2.09% | 130,996 |
| Jul 7, 2025 | 10,630.00 | 10,810.00 | 10,020.00 | 10,050.00 | - | -5.46% | 78,309 |
| Jul 4, 2025 | 10,740.00 | 10,910.00 | 10,610.00 | 10,630.00 | - | - | 43,647 |
| Jul 3, 2025 | 10,590.00 | 10,740.00 | 10,500.00 | 10,630.00 | - | 0.47% | 45,895 |
| Jul 2, 2025 | 10,910.00 | 10,940.00 | 10,540.00 | 10,580.00 | - | -3.20% | 86,092 |
| Jul 1, 2025 | 11,190.00 | 11,190.00 | 10,890.00 | 10,930.00 | - | -1.35% | 84,314 |
| Jun 30, 2025 | 11,140.00 | 11,270.00 | 10,940.00 | 11,080.00 | - | -0.36% | 116,408 |
| Jun 27, 2025 | 11,530.00 | 11,820.00 | 11,090.00 | 11,120.00 | - | -2.63% | 261,494 |
| Jun 26, 2025 | 12,200.00 | 12,300.00 | 11,360.00 | 11,420.00 | - | -7.23% | 509,001 |
| Jun 25, 2025 | 12,110.00 | 12,480.00 | 11,950.00 | 12,310.00 | - | 1.65% | 307,657 |
| Jun 24, 2025 | 11,790.00 | 12,230.00 | 11,700.00 | 12,110.00 | - | 2.71% | 485,341 |
| Jun 23, 2025 | 11,230.00 | 11,900.00 | 11,060.00 | 11,790.00 | - | 3.06% | 231,860 |
| Jun 20, 2025 | 11,700.00 | 11,810.00 | 11,340.00 | 11,440.00 | - | -1.38% | 262,793 |
| Jun 19, 2025 | 11,950.00 | 12,040.00 | 11,500.00 | 11,600.00 | - | -2.85% | 177,427 |
| Jun 18, 2025 | 11,930.00 | 12,200.00 | 11,610.00 | 11,940.00 | - | 0.17% | 470,390 |
| Jun 17, 2025 | 11,180.00 | 12,000.00 | 11,000.00 | 11,920.00 | - | 9.06% | 938,343 |
| Jun 16, 2025 | 10,980.00 | 11,340.00 | 10,500.00 | 10,930.00 | - | -0.46% | 212,855 |
| Jun 13, 2025 | 11,910.00 | 12,110.00 | 10,950.00 | 10,980.00 | - | -7.42% | 375,205 |
| Jun 12, 2025 | 12,200.00 | 12,200.00 | 11,860.00 | 11,860.00 | - | -2.95% | 313,834 |
| Jun 11, 2025 | 12,330.00 | 12,490.00 | 12,150.00 | 12,220.00 | - | -0.16% | 328,538 |
| Jun 10, 2025 | 12,370.00 | 12,530.00 | 12,100.00 | 12,240.00 | - | -1.13% | 271,930 |
| Jun 9, 2025 | 12,450.00 | 12,630.00 | 12,280.00 | 12,380.00 | - | 2.15% | 395,399 |
| Jun 5, 2025 | 12,600.00 | 12,610.00 | 12,100.00 | 12,120.00 | - | -3.58% | 383,683 |
| Jun 4, 2025 | 12,230.00 | 12,830.00 | 12,100.00 | 12,570.00 | - | 5.54% | 994,207 |
| Jun 2, 2025 | 12,100.00 | 12,150.00 | 11,830.00 | 11,910.00 | - | -1.41% | 261,379 |
| May 30, 2025 | 12,430.00 | 12,880.00 | 12,000.00 | 12,080.00 | - | -2.50% | 912,535 |
| May 29, 2025 | 12,990.00 | 13,110.00 | 12,330.00 | 12,390.00 | - | -3.80% | 591,241 |
| May 28, 2025 | 13,200.00 | 13,300.00 | 12,850.00 | 12,880.00 | - | -0.69% | 709,755 |
| May 27, 2025 | 13,870.00 | 14,020.00 | 12,970.00 | 12,970.00 | - | -5.81% | 624,001 |
| May 26, 2025 | 13,760.00 | 14,780.00 | 13,570.00 | 13,770.00 | - | 1.62% | 1,250,676 |