SEC Co.,Ltd. (KOSDAQ:081180)
South Korea · Delayed Price · Currency is KRW 10,860
+1,420 (15.04%)
At close: May 20, 2026
SEC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 14,280.00 | 14,280.00 | 13,180.00 | 13,290.00 | 13,290.00 | -6.93% | 235,937 |
| May 6, 2026 | 13,640.00 | 14,930.00 | 13,480.00 | 14,280.00 | 14,280.00 | 5.70% | 558,048 |
| May 4, 2026 | 13,740.00 | 14,190.00 | 13,400.00 | 13,510.00 | 13,510.00 | -0.73% | 156,217 |
| Apr 30, 2026 | 13,880.00 | 14,530.00 | 13,610.00 | 13,610.00 | 13,610.00 | -1.73% | 211,221 |
| Apr 29, 2026 | 13,350.00 | 14,220.00 | 13,070.00 | 13,850.00 | 13,850.00 | 3.59% | 287,624 |
| Apr 28, 2026 | 13,970.00 | 14,580.00 | 13,020.00 | 13,370.00 | 13,370.00 | -3.05% | 606,208 |
| Apr 27, 2026 | 14,120.00 | 14,380.00 | 13,690.00 | 13,790.00 | 13,790.00 | -1.92% | 149,336 |
| Apr 24, 2026 | 14,040.00 | 14,200.00 | 13,850.00 | 14,060.00 | 14,060.00 | 0.14% | 103,462 |
| Apr 23, 2026 | 14,180.00 | 14,180.00 | 13,610.00 | 14,040.00 | 14,040.00 | -0.99% | 140,613 |
| Apr 22, 2026 | 14,180.00 | 14,450.00 | 13,880.00 | 14,180.00 | 14,180.00 | - | 118,372 |
| Apr 21, 2026 | 15,540.00 | 15,790.00 | 14,160.00 | 14,180.00 | 14,180.00 | -4.51% | 275,492 |
| Apr 20, 2026 | 14,730.00 | 15,440.00 | 14,530.00 | 14,850.00 | 14,850.00 | 2.27% | 360,568 |
| Apr 17, 2026 | 13,870.00 | 14,620.00 | 13,170.00 | 14,520.00 | 14,520.00 | 7.56% | 420,125 |
| Apr 16, 2026 | 13,390.00 | 14,000.00 | 13,090.00 | 13,500.00 | 13,500.00 | 0.82% | 157,360 |
| Apr 15, 2026 | 13,520.00 | 13,720.00 | 13,130.00 | 13,390.00 | 13,390.00 | 3.00% | 252,384 |
| Apr 14, 2026 | 12,250.00 | 13,170.00 | 12,230.00 | 13,000.00 | 13,000.00 | 7.79% | 172,832 |
| Apr 13, 2026 | 11,960.00 | 12,460.00 | 11,710.00 | 12,060.00 | 12,060.00 | -2.35% | 68,193 |
| Apr 10, 2026 | 12,000.00 | 12,390.00 | 11,940.00 | 12,350.00 | 12,350.00 | 4.04% | 50,705 |
| Apr 9, 2026 | 12,210.00 | 12,250.00 | 11,840.00 | 11,870.00 | 11,870.00 | -2.78% | 34,673 |
| Apr 8, 2026 | 11,720.00 | 12,210.00 | 11,720.00 | 12,210.00 | 12,210.00 | 7.67% | 72,001 |
| Apr 7, 2026 | 11,610.00 | 11,850.00 | 11,300.00 | 11,340.00 | 11,340.00 | -2.24% | 47,637 |
| Apr 6, 2026 | 12,080.00 | 12,100.00 | 11,430.00 | 11,600.00 | 11,600.00 | -0.94% | 58,657 |
| Apr 3, 2026 | 11,610.00 | 12,200.00 | 11,380.00 | 11,710.00 | 11,710.00 | 2.72% | 64,157 |
| Apr 2, 2026 | 12,800.00 | 12,960.00 | 11,350.00 | 11,400.00 | 11,400.00 | -10.24% | 153,515 |
| Apr 1, 2026 | 11,600.00 | 13,080.00 | 11,600.00 | 12,700.00 | 12,700.00 | 10.72% | 229,002 |
| Mar 31, 2026 | 11,050.00 | 11,910.00 | 11,050.00 | 11,470.00 | 11,470.00 | 1.15% | 94,910 |
| 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% | 65,367 |
| Mar 26, 2026 | 12,620.00 | 12,620.00 | 11,700.00 | 12,000.00 | 12,000.00 | -4.84% | 104,583 |
| 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% | 61,026 |
| Mar 20, 2026 | 12,930.00 | 12,950.00 | 12,230.00 | 12,450.00 | 12,450.00 | -1.58% | 128,876 |
| 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% | 127,545 |
| Mar 17, 2026 | 12,400.00 | 13,340.00 | 12,260.00 | 12,930.00 | 12,930.00 | 6.42% | 228,991 |
| 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% | 186,051 |
| 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% | 151,785 |
| Mar 10, 2026 | 12,190.00 | 12,190.00 | 11,500.00 | 11,820.00 | 11,820.00 | 3.32% | 124,804 |
| Mar 9, 2026 | 12,320.00 | 12,320.00 | 11,000.00 | 11,440.00 | 11,440.00 | -11.46% | 170,137 |