Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea · Delayed Price · Currency is KRW 4,765.00
+55.00 (1.17%)
At close: Jan 23, 2026
Se Gyung Hi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4,675.00 | 4,765.00 | 4,645.00 | 4,765.00 | 4,765.00 | 1.17% | 161,019 |
| Jan 22, 2026 | 4,595.00 | 4,745.00 | 4,580.00 | 4,710.00 | 4,710.00 | 2.84% | 167,561 |
| Jan 21, 2026 | 4,680.00 | 4,680.00 | 4,500.00 | 4,580.00 | 4,580.00 | -2.76% | 159,313 |
| Jan 20, 2026 | 4,530.00 | 4,730.00 | 4,470.00 | 4,710.00 | 4,710.00 | 3.74% | 215,245 |
| Jan 19, 2026 | 4,655.00 | 4,685.00 | 4,430.00 | 4,540.00 | 4,540.00 | -1.94% | 384,233 |
| Jan 16, 2026 | 4,720.00 | 4,785.00 | 4,590.00 | 4,630.00 | 4,630.00 | -2.42% | 305,248 |
| Jan 15, 2026 | 4,815.00 | 4,815.00 | 4,650.00 | 4,745.00 | 4,745.00 | -1.96% | 251,695 |
| Jan 14, 2026 | 4,895.00 | 4,905.00 | 4,795.00 | 4,840.00 | 4,840.00 | -1.12% | 136,982 |
| Jan 13, 2026 | 4,965.00 | 5,000.00 | 4,825.00 | 4,895.00 | 4,895.00 | -1.11% | 209,660 |
| Jan 12, 2026 | 4,830.00 | 4,995.00 | 4,825.00 | 4,950.00 | 4,950.00 | 2.91% | 159,378 |
| Jan 9, 2026 | 4,820.00 | 4,870.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.21% | 172,010 |
| Jan 8, 2026 | 5,010.00 | 5,240.00 | 4,820.00 | 4,820.00 | 4,820.00 | -3.60% | 298,735 |
| Jan 7, 2026 | 5,110.00 | 5,150.00 | 4,925.00 | 5,000.00 | 5,000.00 | -1.77% | 184,333 |
| Jan 6, 2026 | 5,110.00 | 5,160.00 | 5,070.00 | 5,090.00 | 5,090.00 | -1.36% | 71,302 |
| Jan 5, 2026 | 5,250.00 | 5,260.00 | 5,080.00 | 5,160.00 | 5,160.00 | -1.34% | 206,489 |
| Jan 2, 2026 | 5,100.00 | 5,260.00 | 5,100.00 | 5,230.00 | 5,230.00 | 1.75% | 140,578 |
| Dec 30, 2025 | 5,030.00 | 5,180.00 | 5,030.00 | 5,140.00 | 5,140.00 | 1.38% | 57,195 |
| Dec 29, 2025 | 5,070.00 | 5,140.00 | 5,000.00 | 5,070.00 | 5,070.00 | - | 110,232 |
| Dec 26, 2025 | 5,110.00 | 5,150.00 | 4,990.00 | 5,070.00 | 5,070.00 | -0.78% | 130,835 |
| Dec 24, 2025 | 5,120.00 | 5,180.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.20% | 74,467 |
| Dec 23, 2025 | 5,250.00 | 5,250.00 | 5,110.00 | 5,120.00 | 5,120.00 | -2.29% | 62,300 |
| Dec 22, 2025 | 5,210.00 | 5,310.00 | 5,210.00 | 5,240.00 | 5,240.00 | 0.58% | 105,616 |
| Dec 19, 2025 | 5,110.00 | 5,240.00 | 5,090.00 | 5,210.00 | 5,210.00 | 1.96% | 102,038 |
| Dec 18, 2025 | 5,080.00 | 5,160.00 | 4,795.00 | 5,110.00 | 5,110.00 | -0.39% | 120,672 |
| Dec 17, 2025 | 5,100.00 | 5,200.00 | 5,080.00 | 5,130.00 | 5,130.00 | 0.79% | 88,281 |
| Dec 16, 2025 | 5,250.00 | 5,260.00 | 5,080.00 | 5,090.00 | 5,090.00 | -3.05% | 96,851 |
| Dec 15, 2025 | 5,190.00 | 5,270.00 | 5,110.00 | 5,250.00 | 5,250.00 | 0.57% | 65,249 |
| Dec 12, 2025 | 5,260.00 | 5,260.00 | 5,170.00 | 5,220.00 | 5,220.00 | -0.57% | 60,873 |
| Dec 11, 2025 | 5,200.00 | 5,290.00 | 5,160.00 | 5,250.00 | 5,250.00 | 1.74% | 84,343 |
| Dec 10, 2025 | 5,150.00 | 5,300.00 | 5,140.00 | 5,160.00 | 5,160.00 | 0.19% | 186,479 |
| Dec 9, 2025 | 5,100.00 | 5,170.00 | 5,100.00 | 5,150.00 | 5,150.00 | - | 39,894 |
| Dec 8, 2025 | 5,180.00 | 5,180.00 | 5,110.00 | 5,150.00 | 5,150.00 | 0.19% | 62,897 |
| Dec 5, 2025 | 5,090.00 | 5,170.00 | 5,000.00 | 5,140.00 | 5,140.00 | 1.18% | 107,531 |
| Dec 4, 2025 | 5,180.00 | 5,180.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.93% | 91,659 |
| Dec 3, 2025 | 5,200.00 | 5,230.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.97% | 168,647 |
| Dec 2, 2025 | 5,050.00 | 5,160.00 | 5,020.00 | 5,130.00 | 5,130.00 | 1.79% | 98,469 |
| Dec 1, 2025 | 5,140.00 | 5,210.00 | 5,020.00 | 5,040.00 | 5,040.00 | -1.95% | 119,291 |
| Nov 28, 2025 | 5,020.00 | 5,150.00 | 5,020.00 | 5,140.00 | 5,140.00 | 1.58% | 91,420 |
| Nov 27, 2025 | 5,010.00 | 5,140.00 | 4,997.00 | 5,060.00 | 5,060.00 | 1.00% | 101,717 |
| Nov 26, 2025 | 4,875.00 | 5,010.00 | 4,875.00 | 5,010.00 | 5,010.00 | 2.98% | 123,662 |
| Nov 25, 2025 | 4,800.00 | 4,930.00 | 4,800.00 | 4,865.00 | 4,865.00 | 1.57% | 99,523 |
| Nov 24, 2025 | 4,840.00 | 4,885.00 | 4,775.00 | 4,790.00 | 4,790.00 | -0.62% | 354,725 |
| Nov 21, 2025 | 4,850.00 | 4,910.00 | 4,785.00 | 4,820.00 | 4,820.00 | -3.98% | 181,795 |
| Nov 20, 2025 | 4,920.00 | 5,060.00 | 4,920.00 | 5,020.00 | 5,020.00 | 1.93% | 129,191 |
| Nov 19, 2025 | 4,910.00 | 5,030.00 | 4,850.00 | 4,925.00 | 4,925.00 | -0.30% | 126,129 |
| Nov 18, 2025 | 5,020.00 | 5,200.00 | 4,925.00 | 4,940.00 | 4,940.00 | -3.33% | 221,658 |
| Nov 17, 2025 | 5,220.00 | 5,270.00 | 5,070.00 | 5,110.00 | 5,110.00 | -1.92% | 156,851 |
| Nov 14, 2025 | 5,260.00 | 5,320.00 | 5,180.00 | 5,210.00 | 5,210.00 | -2.07% | 117,225 |
| Nov 13, 2025 | 5,340.00 | 5,360.00 | 5,230.00 | 5,320.00 | 5,320.00 | -0.37% | 75,092 |
| Nov 12, 2025 | 5,210.00 | 5,380.00 | 5,210.00 | 5,340.00 | 5,340.00 | 2.10% | 107,528 |