SEC Co.,Ltd. (KOSDAQ:081180)
South Korea · Delayed Price · Currency is KRW 12,700
+1,230 (10.72%)
At close: Apr 1, 2026
SEC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11,600.00 | 13,080.00 | 11,600.00 | 12,700.00 | 12,700.00 | 10.72% | 228,616 |
| Mar 31, 2026 | 11,050.00 | 11,910.00 | 11,050.00 | 11,470.00 | 11,470.00 | 1.15% | 94,662 |
| Mar 30, 2026 | 11,120.00 | 11,400.00 | 10,950.00 | 11,340.00 | 11,340.00 | -3.57% | 49,309 |
| Mar 27, 2026 | 11,720.00 | 11,990.00 | 11,410.00 | 11,760.00 | 11,760.00 | -2.00% | 65,014 |
| Mar 26, 2026 | 12,620.00 | 12,620.00 | 11,700.00 | 12,000.00 | 12,000.00 | -4.84% | 104,222 |
| Mar 25, 2026 | 12,020.00 | 12,620.00 | 12,020.00 | 12,610.00 | 12,610.00 | 5.17% | 70,576 |
| Mar 24, 2026 | 11,990.00 | 12,280.00 | 11,780.00 | 11,990.00 | 11,990.00 | 2.13% | 54,126 |
| Mar 23, 2026 | 12,200.00 | 12,380.00 | 11,740.00 | 11,740.00 | 11,740.00 | -5.70% | 60,380 |
| Mar 20, 2026 | 12,930.00 | 12,950.00 | 12,230.00 | 12,450.00 | 12,450.00 | -1.58% | 128,725 |
| Mar 19, 2026 | 12,760.00 | 12,900.00 | 12,480.00 | 12,650.00 | 12,650.00 | -2.24% | 88,415 |
| Mar 18, 2026 | 13,250.00 | 13,310.00 | 12,740.00 | 12,940.00 | 12,940.00 | 0.08% | 127,147 |
| Mar 17, 2026 | 12,400.00 | 13,340.00 | 12,260.00 | 12,930.00 | 12,930.00 | 6.42% | 228,650 |
| Mar 16, 2026 | 12,000.00 | 12,450.00 | 11,940.00 | 12,150.00 | 12,150.00 | 0.75% | 112,691 |
| Mar 13, 2026 | 12,310.00 | 12,450.00 | 12,010.00 | 12,060.00 | 12,060.00 | -4.66% | 176,061 |
| Mar 12, 2026 | 11,960.00 | 13,580.00 | 11,960.00 | 12,650.00 | 12,650.00 | 5.77% | 418,681 |
| Mar 11, 2026 | 11,990.00 | 12,470.00 | 11,700.00 | 11,960.00 | 11,960.00 | 1.18% | 151,667 |
| Mar 10, 2026 | 12,190.00 | 12,190.00 | 11,500.00 | 11,820.00 | 11,820.00 | 3.32% | 122,987 |
| Mar 9, 2026 | 12,320.00 | 12,320.00 | 11,000.00 | 11,440.00 | 11,440.00 | -11.46% | 169,252 |
| Mar 6, 2026 | 12,520.00 | 13,070.00 | 12,160.00 | 12,920.00 | 12,920.00 | 3.19% | 210,673 |
| Mar 5, 2026 | 11,370.00 | 12,720.00 | 11,370.00 | 12,520.00 | 12,520.00 | 15.39% | 260,824 |
| Mar 4, 2026 | 12,710.00 | 12,870.00 | 10,840.00 | 10,850.00 | 10,850.00 | -17.18% | 390,575 |
| Mar 3, 2026 | 13,100.00 | 13,720.00 | 12,850.00 | 13,100.00 | 13,100.00 | -2.02% | 215,454 |
| Feb 27, 2026 | 12,990.00 | 13,440.00 | 12,850.00 | 13,370.00 | 13,370.00 | 2.93% | 159,116 |
| Feb 26, 2026 | 13,520.00 | 13,700.00 | 12,850.00 | 12,990.00 | 12,990.00 | -3.64% | 399,969 |
| Feb 25, 2026 | 14,320.00 | 14,560.00 | 13,430.00 | 13,480.00 | 13,480.00 | -4.73% | 319,359 |
| Feb 24, 2026 | 13,840.00 | 14,300.00 | 13,590.00 | 14,150.00 | 14,150.00 | 3.13% | 219,263 |
| Feb 23, 2026 | 14,380.00 | 14,540.00 | 13,570.00 | 13,720.00 | 13,720.00 | -3.38% | 367,804 |
| Feb 20, 2026 | 15,550.00 | 15,590.00 | 14,150.00 | 14,200.00 | 14,200.00 | -7.73% | 383,427 |
| Feb 19, 2026 | 15,260.00 | 15,590.00 | 14,920.00 | 15,390.00 | 15,390.00 | 0.98% | 167,790 |
| Feb 13, 2026 | 15,700.00 | 15,780.00 | 15,190.00 | 15,240.00 | 15,240.00 | -4.51% | 222,006 |
| Feb 12, 2026 | 16,210.00 | 16,600.00 | 15,820.00 | 15,960.00 | 15,960.00 | 0.19% | 171,205 |
| Feb 11, 2026 | 16,690.00 | 16,950.00 | 15,930.00 | 15,930.00 | 15,930.00 | -5.46% | 328,885 |
| Feb 10, 2026 | 15,630.00 | 16,990.00 | 14,870.00 | 16,850.00 | 16,850.00 | 8.57% | 774,876 |
| Feb 9, 2026 | 15,870.00 | 16,780.00 | 15,480.00 | 15,520.00 | 15,520.00 | 1.77% | 596,925 |
| Feb 6, 2026 | 15,200.00 | 15,880.00 | 14,600.00 | 15,250.00 | 15,250.00 | -6.04% | 623,776 |
| Feb 5, 2026 | 16,680.00 | 17,070.00 | 16,210.00 | 16,230.00 | 16,230.00 | -4.59% | 336,154 |
| Feb 4, 2026 | 18,570.00 | 19,260.00 | 16,780.00 | 17,010.00 | 17,010.00 | -7.05% | 1,043,279 |
| Feb 3, 2026 | 17,950.00 | 18,790.00 | 17,650.00 | 18,300.00 | 18,300.00 | 2.18% | 739,500 |
| Feb 2, 2026 | 16,750.00 | 19,530.00 | 16,310.00 | 17,910.00 | 17,910.00 | 6.16% | 4,403,341 |
| Jan 30, 2026 | 16,600.00 | 17,200.00 | 16,150.00 | 16,870.00 | 16,870.00 | 0.42% | 532,325 |
| Jan 29, 2026 | 15,010.00 | 17,230.00 | 14,720.00 | 16,800.00 | 16,800.00 | 12.53% | 1,942,355 |
| Jan 28, 2026 | 15,050.00 | 15,250.00 | 14,630.00 | 14,930.00 | 14,930.00 | 2.26% | 308,340 |
| Jan 27, 2026 | 14,520.00 | 15,120.00 | 14,350.00 | 14,600.00 | 14,600.00 | 1.04% | 354,004 |
| Jan 26, 2026 | 14,150.00 | 14,520.00 | 13,980.00 | 14,450.00 | 14,450.00 | 3.44% | 242,271 |
| Jan 23, 2026 | 14,040.00 | 14,250.00 | 13,810.00 | 13,970.00 | 13,970.00 | -0.43% | 212,378 |
| Jan 22, 2026 | 14,160.00 | 14,640.00 | 14,030.00 | 14,030.00 | 14,030.00 | -0.07% | 276,296 |
| Jan 21, 2026 | 14,600.00 | 14,680.00 | 13,590.00 | 14,040.00 | 14,040.00 | -5.77% | 612,343 |
| Jan 20, 2026 | 15,490.00 | 15,500.00 | 14,750.00 | 14,900.00 | 14,900.00 | -3.68% | 430,540 |
| Jan 19, 2026 | 15,730.00 | 15,990.00 | 15,360.00 | 15,470.00 | 15,470.00 | -1.65% | 380,484 |
| Jan 16, 2026 | 16,090.00 | 16,530.00 | 15,550.00 | 15,730.00 | 15,730.00 | -1.69% | 580,806 |