Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea · Delayed Price · Currency is KRW 5,780.00
+10.00 (0.17%)
Last updated: Oct 31, 2025, 10:31 AM KST
Se Gyung Hi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,720.00 | 5,780.00 | 5,720.00 | 5,780.00 | - | 0.17% | 23,131 |
| Oct 30, 2025 | 5,910.00 | 5,940.00 | 5,720.00 | 5,770.00 | 5,770.00 | -2.37% | 235,346 |
| Oct 29, 2025 | 5,950.00 | 6,050.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.34% | 161,948 |
| Oct 28, 2025 | 5,950.00 | 6,040.00 | 5,900.00 | 5,990.00 | 5,990.00 | 0.17% | 154,666 |
| Oct 27, 2025 | 6,060.00 | 6,090.00 | 5,940.00 | 5,980.00 | 5,980.00 | -1.32% | 235,503 |
| Oct 24, 2025 | 6,320.00 | 6,390.00 | 6,050.00 | 6,060.00 | 6,060.00 | -0.16% | 542,252 |
| Oct 23, 2025 | 5,960.00 | 6,160.00 | 5,860.00 | 6,070.00 | 6,070.00 | 1.17% | 380,857 |
| Oct 22, 2025 | 5,870.00 | 6,050.00 | 5,660.00 | 6,000.00 | 6,000.00 | 2.74% | 196,884 |
| Oct 21, 2025 | 5,860.00 | 6,030.00 | 5,810.00 | 5,840.00 | 5,840.00 | 0.52% | 193,082 |
| Oct 20, 2025 | 5,850.00 | 5,870.00 | 5,700.00 | 5,810.00 | 5,810.00 | -0.51% | 109,068 |
| Oct 17, 2025 | 5,840.00 | 5,950.00 | 5,810.00 | 5,840.00 | 5,840.00 | - | 133,399 |
| Oct 16, 2025 | 5,910.00 | 5,910.00 | 5,830.00 | 5,840.00 | 5,840.00 | -1.02% | 109,726 |
| Oct 15, 2025 | 5,700.00 | 5,910.00 | 5,700.00 | 5,900.00 | 5,900.00 | 3.15% | 140,934 |
| Oct 14, 2025 | 5,800.00 | 5,980.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.21% | 223,736 |
| Oct 13, 2025 | 5,820.00 | 5,870.00 | 5,790.00 | 5,790.00 | 5,790.00 | -1.86% | 161,925 |
| Oct 10, 2025 | 5,970.00 | 6,050.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.17% | 182,561 |
| Oct 2, 2025 | 6,000.00 | 6,000.00 | 5,920.00 | 5,970.00 | 5,970.00 | - | 115,384 |
| Oct 1, 2025 | 5,920.00 | 6,010.00 | 5,880.00 | 5,970.00 | 5,970.00 | 0.34% | 133,804 |
| Sep 30, 2025 | 6,020.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.17% | 112,656 |
| Sep 29, 2025 | 5,970.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.17% | 116,069 |
| Sep 26, 2025 | 6,010.00 | 6,050.00 | 5,880.00 | 5,970.00 | 5,970.00 | -0.67% | 216,802 |
| Sep 25, 2025 | 6,050.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | -1.15% | 193,438 |
| Sep 24, 2025 | 6,150.00 | 6,220.00 | 6,010.00 | 6,080.00 | 6,080.00 | -1.14% | 231,680 |
| Sep 23, 2025 | 6,250.00 | 6,290.00 | 6,120.00 | 6,150.00 | 6,150.00 | -1.60% | 296,625 |
| Sep 22, 2025 | 6,210.00 | 6,370.00 | 6,210.00 | 6,250.00 | 6,250.00 | 0.64% | 237,050 |
| Sep 19, 2025 | 6,250.00 | 6,290.00 | 6,180.00 | 6,210.00 | 6,210.00 | 0.16% | 133,254 |
| Sep 18, 2025 | 6,210.00 | 6,280.00 | 6,150.00 | 6,200.00 | 6,200.00 | 0.16% | 253,726 |
| Sep 17, 2025 | 6,320.00 | 6,320.00 | 6,150.00 | 6,190.00 | 6,190.00 | -1.90% | 208,402 |
| Sep 16, 2025 | 6,190.00 | 6,320.00 | 6,140.00 | 6,310.00 | 6,310.00 | 1.94% | 330,329 |
| Sep 15, 2025 | 6,240.00 | 6,280.00 | 6,180.00 | 6,190.00 | 6,190.00 | -0.80% | 169,962 |
| Sep 12, 2025 | 6,210.00 | 6,310.00 | 6,180.00 | 6,240.00 | 6,240.00 | 0.48% | 248,108 |
| Sep 11, 2025 | 6,340.00 | 6,350.00 | 6,170.00 | 6,210.00 | 6,210.00 | -1.43% | 303,651 |
| Sep 10, 2025 | 6,380.00 | 6,390.00 | 6,220.00 | 6,300.00 | 6,300.00 | -1.25% | 294,533 |
| Sep 9, 2025 | 6,430.00 | 6,440.00 | 6,350.00 | 6,380.00 | 6,380.00 | -0.78% | 185,750 |
| Sep 8, 2025 | 6,440.00 | 6,450.00 | 6,350.00 | 6,430.00 | 6,430.00 | 0.16% | 179,381 |
| Sep 5, 2025 | 6,430.00 | 6,460.00 | 6,330.00 | 6,420.00 | 6,420.00 | -0.77% | 186,919 |
| Sep 4, 2025 | 6,520.00 | 6,530.00 | 6,370.00 | 6,470.00 | 6,470.00 | -0.46% | 399,381 |
| Sep 3, 2025 | 6,220.00 | 6,530.00 | 6,220.00 | 6,500.00 | 6,500.00 | 4.50% | 645,732 |
| Sep 2, 2025 | 6,190.00 | 6,310.00 | 6,190.00 | 6,220.00 | 6,220.00 | 0.48% | 156,158 |
| Sep 1, 2025 | 6,190.00 | 6,450.00 | 6,170.00 | 6,190.00 | 6,190.00 | -0.96% | 190,193 |
| Aug 29, 2025 | 6,420.00 | 6,450.00 | 6,220.00 | 6,250.00 | 6,250.00 | -1.88% | 203,860 |
| Aug 28, 2025 | 6,390.00 | 6,400.00 | 6,300.00 | 6,370.00 | 6,370.00 | -0.31% | 138,837 |
| Aug 27, 2025 | 6,520.00 | 6,520.00 | 6,380.00 | 6,390.00 | 6,390.00 | -0.93% | 251,503 |
| Aug 26, 2025 | 6,380.00 | 6,480.00 | 6,310.00 | 6,450.00 | 6,450.00 | 1.10% | 270,906 |
| Aug 25, 2025 | 6,260.00 | 6,470.00 | 6,260.00 | 6,380.00 | 6,380.00 | 2.90% | 379,610 |
| Aug 22, 2025 | 6,170.00 | 6,280.00 | 6,170.00 | 6,200.00 | 6,200.00 | 0.32% | 152,983 |
| Aug 21, 2025 | 6,100.00 | 6,270.00 | 6,070.00 | 6,180.00 | 6,180.00 | 0.98% | 219,796 |
| Aug 20, 2025 | 6,120.00 | 6,150.00 | 5,980.00 | 6,120.00 | 6,120.00 | -0.81% | 370,743 |
| Aug 19, 2025 | 6,430.00 | 6,430.00 | 6,160.00 | 6,170.00 | 6,170.00 | -4.04% | 293,180 |
| Aug 18, 2025 | 6,380.00 | 6,490.00 | 6,300.00 | 6,430.00 | 6,430.00 | 0.78% | 196,507 |