SEC Co.,Ltd. (KOSDAQ:081180)
South Korea · Delayed Price · Currency is KRW 5,540.00
-160.00 (-2.81%)
At close: Oct 30, 2026
SEC Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,530.00 | 5,740.00 | 5,410.00 | 5,540.00 | 5,540.00 | -2.81% | 40,242 |
| Oct 29, 2026 | 5,850.00 | 5,860.00 | 5,530.00 | 5,700.00 | 5,700.00 | -2.23% | 81,229 |
| Oct 28, 2026 | 5,650.00 | 5,900.00 | 5,650.00 | 5,830.00 | 5,830.00 | 3.55% | 34,400 |
| Oct 27, 2026 | 5,430.00 | 5,760.00 | 5,430.00 | 5,630.00 | 5,630.00 | 3.87% | 28,547 |
| Oct 26, 2026 | 5,590.00 | 5,750.00 | 5,380.00 | 5,420.00 | 5,420.00 | -4.58% | 42,338 |
| Oct 23, 2026 | 5,670.00 | 5,800.00 | 5,400.00 | 5,680.00 | 5,680.00 | 0.18% | 42,464 |
| Oct 22, 2026 | 5,730.00 | 6,010.00 | 5,580.00 | 5,670.00 | 5,670.00 | -1.90% | 118,211 |
| Oct 21, 2026 | 5,870.00 | 6,190.00 | 5,730.00 | 5,780.00 | 5,780.00 | 2.12% | 85,580 |
| Oct 20, 2026 | 5,950.00 | 6,020.00 | 5,590.00 | 5,660.00 | 5,660.00 | -4.87% | 134,857 |
| Oct 19, 2026 | 5,740.00 | 7,170.00 | 5,650.00 | 5,950.00 | 5,950.00 | 4.02% | 972,967 |
| Oct 16, 2026 | 5,240.00 | 6,200.00 | 5,240.00 | 5,720.00 | 5,720.00 | 7.72% | 150,733 |
| Oct 15, 2026 | 5,250.00 | 5,350.00 | 5,030.00 | 5,310.00 | 5,310.00 | -2.39% | 69,278 |
| Oct 14, 2026 | 5,360.00 | 5,680.00 | 5,360.00 | 5,440.00 | 5,440.00 | 1.49% | 27,533 |
| Oct 13, 2026 | 5,320.00 | 5,480.00 | 5,070.00 | 5,360.00 | 5,360.00 | -1.65% | 61,532 |
| Oct 12, 2026 | 6,240.00 | 6,240.00 | 5,410.00 | 5,450.00 | 5,450.00 | -10.21% | 130,273 |
| Oct 8, 2026 | 6,550.00 | 6,580.00 | 6,000.00 | 6,070.00 | 6,070.00 | -6.90% | 156,851 |
| Oct 7, 2026 | 7,100.00 | 7,100.00 | 6,510.00 | 6,520.00 | 6,520.00 | -8.17% | 95,081 |
| Oct 6, 2026 | 7,000.00 | 7,390.00 | 6,660.00 | 7,100.00 | 7,100.00 | 5.97% | 242,138 |
| Oct 2, 2026 | 6,890.00 | 7,050.00 | 6,530.00 | 6,700.00 | 6,700.00 | 1.52% | 122,240 |
| Oct 1, 2026 | 6,400.00 | 6,900.00 | 6,240.00 | 6,600.00 | 6,600.00 | 3.13% | 107,728 |
| Sep 30, 2026 | 6,390.00 | 6,560.00 | 6,290.00 | 6,400.00 | 6,400.00 | 0.79% | 75,441 |
| Sep 29, 2026 | 6,420.00 | 7,370.00 | 6,300.00 | 6,350.00 | 6,350.00 | -1.09% | 225,962 |
| Sep 28, 2026 | 5,900.00 | 6,530.00 | 5,830.00 | 6,420.00 | 6,420.00 | 7.72% | 114,177 |
| Sep 23, 2026 | 6,020.00 | 6,140.00 | 5,900.00 | 5,960.00 | 5,960.00 | -1.16% | 28,960 |
| Sep 22, 2026 | 6,260.00 | 6,490.00 | 6,010.00 | 6,030.00 | 6,030.00 | -3.67% | 53,298 |
| Sep 21, 2026 | 6,090.00 | 6,450.00 | 5,850.00 | 6,260.00 | 6,260.00 | 2.79% | 98,611 |
| Sep 18, 2026 | 5,850.00 | 6,220.00 | 5,800.00 | 6,090.00 | 6,090.00 | 6.28% | 113,250 |
| Sep 17, 2026 | 5,800.00 | 5,940.00 | 5,630.00 | 5,730.00 | 5,730.00 | -1.88% | 88,982 |
| Sep 16, 2026 | 5,540.00 | 6,580.00 | 5,520.00 | 5,840.00 | 5,840.00 | 11.03% | 836,939 |
| Sep 15, 2026 | 5,260.00 | 5,600.00 | 5,170.00 | 5,260.00 | 5,260.00 | -0.19% | 178,669 |
| Sep 14, 2026 | 5,650.00 | 5,660.00 | 5,210.00 | 5,270.00 | 5,270.00 | -9.14% | 51,861 |
| Sep 11, 2026 | 5,650.00 | 5,840.00 | 5,310.00 | 5,800.00 | 5,800.00 | 2.65% | 41,406 |
| Sep 10, 2026 | 5,970.00 | 5,970.00 | 5,540.00 | 5,650.00 | 5,650.00 | -0.18% | 18,841 |
| Sep 9, 2026 | 5,220.00 | 5,880.00 | 5,160.00 | 5,660.00 | 5,660.00 | 6.39% | 96,400 |
| Sep 8, 2026 | 5,190.00 | 5,440.00 | 5,000.00 | 5,320.00 | 5,320.00 | 2.31% | 72,388 |
| Sep 7, 2026 | 5,060.00 | 5,200.00 | 4,955.00 | 5,200.00 | 5,200.00 | 3.17% | 32,847 |
| Sep 4, 2026 | 4,860.00 | 5,040.00 | 4,780.00 | 5,040.00 | 5,040.00 | 5.44% | 28,429 |
| Sep 3, 2026 | 4,755.00 | 4,920.00 | 4,730.00 | 4,780.00 | 4,780.00 | -2.55% | 40,620 |
| Sep 2, 2026 | 5,070.00 | 5,070.00 | 4,905.00 | 4,905.00 | 4,905.00 | -3.25% | 13,740 |
| Sep 1, 2026 | 5,040.00 | 5,180.00 | 4,900.00 | 5,070.00 | 5,070.00 | 0.20% | 20,592 |
| Aug 31, 2026 | 5,040.00 | 5,100.00 | 4,890.00 | 5,060.00 | 5,060.00 | -2.69% | 26,099 |
| Aug 28, 2026 | 5,360.00 | 5,360.00 | 5,130.00 | 5,200.00 | 5,200.00 | -1.52% | 15,419 |
| Aug 27, 2026 | 5,180.00 | 5,360.00 | 5,170.00 | 5,280.00 | 5,280.00 | 2.52% | 15,110 |
| Aug 26, 2026 | 5,330.00 | 5,330.00 | 4,965.00 | 5,150.00 | 5,150.00 | 0.98% | 18,898 |
| Aug 25, 2026 | 5,010.00 | 5,500.00 | 4,715.00 | 5,100.00 | 5,100.00 | 1.59% | 119,514 |
| Aug 24, 2026 | 4,975.00 | 5,200.00 | 4,915.00 | 5,020.00 | 5,020.00 | 0.90% | 19,990 |
| Aug 21, 2026 | 5,210.00 | 5,360.00 | 4,900.00 | 4,975.00 | 4,975.00 | -8.04% | 112,782 |
| Aug 20, 2026 | 5,550.00 | 5,650.00 | 5,290.00 | 5,410.00 | 5,410.00 | -1.46% | 42,924 |
| Aug 19, 2026 | 5,580.00 | 5,580.00 | 5,320.00 | 5,490.00 | 5,490.00 | -2.49% | 35,203 |
| Aug 18, 2026 | 6,090.00 | 6,090.00 | 5,530.00 | 5,630.00 | 5,630.00 | -7.86% | 100,754 |