SEC Co.,Ltd. (KOSDAQ:081180)
South Korea · Delayed Price · Currency is KRW 5,350.00
-260.00 (-4.63%)
At close: Jul 20, 2026
SEC Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,260.00 | 5,680.00 | 5,140.00 | 5,580.00 | 5,580.00 | 4.30% | 52,742 |
| Jul 20, 2026 | 5,600.00 | 5,830.00 | 5,250.00 | 5,350.00 | 5,350.00 | -4.63% | 39,104 |
| Jul 16, 2026 | 5,520.00 | 5,870.00 | 5,440.00 | 5,610.00 | 5,610.00 | 0.36% | 36,770 |
| Jul 15, 2026 | 5,210.00 | 5,670.00 | 5,160.00 | 5,590.00 | 5,590.00 | 8.33% | 51,888 |
| Jul 14, 2026 | 5,150.00 | 5,370.00 | 5,010.00 | 5,160.00 | 5,160.00 | -2.27% | 41,570 |
| Jul 13, 2026 | 5,700.00 | 6,000.00 | 5,270.00 | 5,280.00 | 5,280.00 | -7.37% | 75,287 |
| Jul 10, 2026 | 5,440.00 | 5,800.00 | 5,370.00 | 5,700.00 | 5,700.00 | 7.95% | 50,863 |
| Jul 9, 2026 | 5,350.00 | 5,510.00 | 5,180.00 | 5,280.00 | 5,280.00 | -2.40% | 57,408 |
| Jul 8, 2026 | 5,670.00 | 6,000.00 | 5,310.00 | 5,410.00 | 5,410.00 | -4.59% | 98,105 |
| Jul 7, 2026 | 5,810.00 | 6,000.00 | 5,510.00 | 5,670.00 | 5,670.00 | -7.35% | 82,168 |
| Jul 6, 2026 | 5,610.00 | 6,170.00 | 5,560.00 | 6,120.00 | 6,120.00 | 6.81% | 51,944 |
| Jul 3, 2026 | 5,560.00 | 5,790.00 | 5,400.00 | 5,730.00 | 5,730.00 | 2.32% | 45,133 |
| Jul 2, 2026 | 5,870.00 | 5,990.00 | 5,560.00 | 5,600.00 | 5,600.00 | -7.89% | 46,450 |
| Jul 1, 2026 | 5,980.00 | 6,270.00 | 5,820.00 | 6,080.00 | 6,080.00 | 2.53% | 70,089 |
| Jun 30, 2026 | 6,000.00 | 6,370.00 | 5,900.00 | 5,930.00 | 5,930.00 | -2.63% | 58,768 |
| Jun 29, 2026 | 5,400.00 | 6,190.00 | 5,400.00 | 6,090.00 | 6,090.00 | 8.56% | 57,899 |
| Jun 26, 2026 | 5,920.00 | 6,000.00 | 5,440.00 | 5,610.00 | 5,610.00 | -5.24% | 80,954 |
| Jun 25, 2026 | 6,310.00 | 6,530.00 | 5,870.00 | 5,920.00 | 5,920.00 | -8.36% | 87,959 |
| Jun 24, 2026 | 6,330.00 | 6,500.00 | 6,000.00 | 6,460.00 | 6,460.00 | 1.89% | 113,060 |
| Jun 23, 2026 | 7,090.00 | 7,240.00 | 6,230.00 | 6,340.00 | 6,340.00 | -12.55% | 184,730 |
| Jun 22, 2026 | 7,060.00 | 7,650.00 | 7,030.00 | 7,250.00 | 7,250.00 | -0.82% | 148,066 |
| Jun 19, 2026 | 7,170.00 | 8,300.00 | 6,790.00 | 7,310.00 | 7,310.00 | 2.96% | 294,231 |
| Jun 18, 2026 | 7,570.00 | 7,720.00 | 7,090.00 | 7,100.00 | 7,100.00 | -7.07% | 107,909 |
| Jun 17, 2026 | 8,090.00 | 8,090.00 | 7,540.00 | 7,640.00 | 7,640.00 | -1.93% | 50,717 |
| Jun 16, 2026 | 8,010.00 | 8,130.00 | 7,770.00 | 7,790.00 | 7,790.00 | -2.75% | 66,013 |
| Jun 15, 2026 | 8,820.00 | 8,820.00 | 7,980.00 | 8,010.00 | 8,010.00 | -1.23% | 83,834 |
| Jun 12, 2026 | 8,100.00 | 8,300.00 | 8,000.00 | 8,110.00 | 8,110.00 | 2.53% | 64,631 |
| Jun 11, 2026 | 7,440.00 | 7,980.00 | 7,380.00 | 7,910.00 | 7,910.00 | 3.26% | 52,618 |
| Jun 10, 2026 | 7,760.00 | 8,000.00 | 7,450.00 | 7,660.00 | 7,660.00 | -2.67% | 41,419 |
| Jun 9, 2026 | 7,060.00 | 7,990.00 | 7,060.00 | 7,870.00 | 7,870.00 | 8.40% | 96,018 |
| Jun 8, 2026 | 7,780.00 | 7,790.00 | 7,160.00 | 7,260.00 | 7,260.00 | -8.91% | 114,827 |
| Jun 5, 2026 | 8,120.00 | 8,250.00 | 7,700.00 | 7,970.00 | 7,970.00 | -1.85% | 96,476 |
| Jun 4, 2026 | 8,160.00 | 8,780.00 | 7,970.00 | 8,120.00 | 8,120.00 | -1.81% | 95,658 |
| Jun 2, 2026 | 8,780.00 | 8,780.00 | 8,020.00 | 8,270.00 | 8,270.00 | -6.76% | 188,502 |
| Jun 1, 2026 | 9,490.00 | 9,490.00 | 8,710.00 | 8,870.00 | 8,870.00 | -6.63% | 244,136 |
| May 29, 2026 | 9,990.00 | 10,300.00 | 9,150.00 | 9,500.00 | 9,500.00 | 1.06% | 243,846 |
| May 28, 2026 | 10,340.00 | 10,340.00 | 9,100.00 | 9,400.00 | 9,400.00 | -9.09% | 164,920 |
| May 27, 2026 | 10,650.00 | 10,980.00 | 10,000.00 | 10,340.00 | 10,340.00 | -3.27% | 110,082 |
| May 26, 2026 | 11,230.00 | 11,380.00 | 10,690.00 | 10,690.00 | 10,690.00 | -3.35% | 162,988 |
| May 22, 2026 | 10,510.00 | 11,440.00 | 10,490.00 | 11,060.00 | 11,060.00 | 5.13% | 242,456 |
| May 21, 2026 | 10,500.00 | 10,940.00 | 10,400.00 | 10,520.00 | 10,520.00 | -3.13% | 370,014 |
| May 20, 2026 | 9,790.00 | 11,660.00 | 9,010.00 | 10,860.00 | 10,860.00 | 15.04% | 1,916,275 |
| May 19, 2026 | 9,310.00 | 9,690.00 | 9,150.00 | 9,440.00 | 9,440.00 | 1.40% | 201,795 |
| May 18, 2026 | 9,680.00 | 9,730.00 | 8,890.00 | 9,310.00 | 9,310.00 | -6.24% | 273,053 |
| May 15, 2026 | 11,240.00 | 11,240.00 | 9,510.00 | 9,930.00 | 9,930.00 | -11.65% | 480,670 |
| May 14, 2026 | 11,690.00 | 11,890.00 | 10,900.00 | 11,240.00 | 11,240.00 | -0.97% | 167,912 |
| May 13, 2026 | 12,000.00 | 12,500.00 | 11,000.00 | 11,350.00 | 11,350.00 | -5.42% | 416,509 |
| May 12, 2026 | 12,830.00 | 12,840.00 | 11,780.00 | 12,000.00 | 12,000.00 | -6.40% | 277,880 |
| May 11, 2026 | 13,470.00 | 13,690.00 | 12,710.00 | 12,820.00 | 12,820.00 | -1.46% | 202,438 |
| May 8, 2026 | 13,010.00 | 13,240.00 | 12,870.00 | 13,010.00 | 13,010.00 | -2.11% | 127,353 |