SEC Co.,Ltd. (KOSDAQ:081180)
South Korea · Delayed Price · Currency is KRW 14,930
+330 (2.26%)
At close: Jan 28, 2026
SEC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 16,360.00 | 16,480.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.78% | 404,770 |
| Jan 14, 2026 | 16,200.00 | 17,100.00 | 15,910.00 | 16,290.00 | 16,290.00 | 0.37% | 1,326,288 |
| Jan 13, 2026 | 16,510.00 | 16,560.00 | 15,940.00 | 16,230.00 | 16,230.00 | -1.34% | 605,272 |
| Jan 12, 2026 | 16,300.00 | 16,640.00 | 15,890.00 | 16,450.00 | 16,450.00 | 2.05% | 1,031,904 |
| Jan 9, 2026 | 16,310.00 | 17,000.00 | 15,910.00 | 16,120.00 | 16,120.00 | -1.10% | 1,557,780 |
| Jan 8, 2026 | 15,400.00 | 17,000.00 | 15,140.00 | 16,300.00 | 16,300.00 | 5.64% | 3,537,959 |
| Jan 7, 2026 | 15,190.00 | 15,820.00 | 14,810.00 | 15,430.00 | 15,430.00 | 2.32% | 1,283,636 |
| Jan 6, 2026 | 15,800.00 | 15,810.00 | 14,870.00 | 15,080.00 | 15,080.00 | -5.57% | 841,185 |
| Jan 5, 2026 | 15,590.00 | 16,280.00 | 15,290.00 | 15,970.00 | 15,970.00 | 1.08% | 1,753,471 |
| Jan 2, 2026 | 15,960.00 | 16,410.00 | 15,690.00 | 15,800.00 | 15,800.00 | -0.63% | 1,257,694 |
| Dec 30, 2025 | 16,500.00 | 16,640.00 | 15,750.00 | 15,900.00 | 15,900.00 | -8.25% | 1,293,698 |
| Dec 29, 2025 | 13,850.00 | 17,430.00 | 13,410.00 | 17,330.00 | 17,330.00 | 22.47% | 7,700,958 |
| Dec 26, 2025 | 14,570.00 | 14,660.00 | 14,100.00 | 14,150.00 | 14,150.00 | -4.71% | 521,534 |
| Dec 24, 2025 | 15,280.00 | 15,400.00 | 14,250.00 | 14,850.00 | 14,850.00 | 1.99% | 903,775 |
| Dec 23, 2025 | 14,800.00 | 14,800.00 | 13,730.00 | 14,560.00 | 14,560.00 | -3.06% | 1,039,376 |
| Dec 22, 2025 | 15,110.00 | 15,130.00 | 14,370.00 | 15,020.00 | 15,020.00 | -1.89% | 710,606 |
| Dec 19, 2025 | 15,220.00 | 15,570.00 | 14,740.00 | 15,310.00 | 15,310.00 | 1.73% | 1,158,891 |
| Dec 18, 2025 | 14,680.00 | 16,430.00 | 14,560.00 | 15,050.00 | 15,050.00 | 4.88% | 5,426,490 |
| Dec 17, 2025 | 14,410.00 | 14,790.00 | 14,000.00 | 14,350.00 | 14,350.00 | 3.16% | 1,238,859 |
| Dec 16, 2025 | 14,850.00 | 15,100.00 | 13,710.00 | 13,910.00 | 13,910.00 | -3.07% | 3,414,259 |
| Dec 15, 2025 | 12,670.00 | 14,350.00 | 12,300.00 | 14,350.00 | 14,350.00 | 29.86% | 7,076,381 |
| Dec 12, 2025 | 11,210.00 | 11,500.00 | 10,650.00 | 11,050.00 | 11,050.00 | -1.16% | 375,163 |
| Dec 11, 2025 | 11,100.00 | 11,540.00 | 10,830.00 | 11,180.00 | 11,180.00 | 0.63% | 311,477 |
| Dec 10, 2025 | 11,210.00 | 11,960.00 | 11,040.00 | 11,110.00 | 11,110.00 | -1.33% | 496,506 |
| Dec 9, 2025 | 11,540.00 | 11,620.00 | 11,130.00 | 11,260.00 | 11,260.00 | -1.49% | 269,900 |
| Dec 8, 2025 | 11,500.00 | 11,960.00 | 11,200.00 | 11,430.00 | 11,430.00 | 0.79% | 416,891 |
| Dec 5, 2025 | 12,020.00 | 12,020.00 | 11,150.00 | 11,340.00 | 11,340.00 | -5.34% | 416,472 |
| Dec 4, 2025 | 11,810.00 | 12,350.00 | 11,620.00 | 11,980.00 | 11,980.00 | -0.17% | 758,629 |
| Dec 3, 2025 | 12,290.00 | 12,360.00 | 11,830.00 | 12,000.00 | 12,000.00 | 0.84% | 824,209 |
| Dec 2, 2025 | 11,780.00 | 12,020.00 | 11,400.00 | 11,900.00 | 11,900.00 | 1.10% | 471,187 |
| Dec 1, 2025 | 12,260.00 | 12,360.00 | 11,400.00 | 11,770.00 | 11,770.00 | -3.37% | 605,989 |
| Nov 28, 2025 | 12,360.00 | 12,590.00 | 11,940.00 | 12,180.00 | 12,180.00 | 1.08% | 675,458 |
| Nov 27, 2025 | 12,830.00 | 13,100.00 | 11,850.00 | 12,050.00 | 12,050.00 | -2.51% | 1,380,955 |
| Nov 26, 2025 | 12,470.00 | 12,710.00 | 12,090.00 | 12,360.00 | 12,360.00 | -2.22% | 1,385,051 |
| Nov 25, 2025 | 11,080.00 | 13,320.00 | 10,720.00 | 12,640.00 | 12,640.00 | 11.76% | 10,315,010 |
| Nov 24, 2025 | 9,970.00 | 11,870.00 | 9,610.00 | 11,310.00 | 11,310.00 | 14.13% | 6,824,440 |
| Nov 21, 2025 | 9,900.00 | 10,050.00 | 9,770.00 | 9,910.00 | 9,910.00 | -6.24% | 467,589 |
| Nov 20, 2025 | 11,100.00 | 11,800.00 | 10,460.00 | 10,570.00 | 10,570.00 | 1.83% | 2,360,178 |
| Nov 19, 2025 | 10,850.00 | 10,930.00 | 10,070.00 | 10,380.00 | 10,380.00 | -6.23% | 1,344,967 |