Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,970.00
0.00 (0.00%)
At close: Oct 2, 2025

Se Gyung Hi Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,970.006,050.005,900.005,900.005,900.00-1.17%181,389
Oct 2, 20256,000.006,000.005,920.005,970.005,970.00-115,384
Oct 1, 20255,920.006,010.005,880.005,970.005,970.000.34%133,804
Sep 30, 20256,020.006,020.005,900.005,950.005,950.00-0.17%112,656
Sep 29, 20255,970.006,050.005,900.005,960.005,960.00-0.17%116,069
Sep 26, 20256,010.006,050.005,880.005,970.005,970.00-0.67%216,802
Sep 25, 20256,050.006,080.006,000.006,010.006,010.00-1.15%193,438
Sep 24, 20256,150.006,220.006,010.006,080.006,080.00-1.14%231,680
Sep 23, 20256,250.006,290.006,120.006,150.006,150.00-1.60%296,625
Sep 22, 20256,210.006,370.006,210.006,250.006,250.000.64%237,050
Sep 19, 20256,250.006,290.006,180.006,210.006,210.000.16%133,254
Sep 18, 20256,210.006,280.006,150.006,200.006,200.000.16%253,726
Sep 17, 20256,320.006,320.006,150.006,190.006,190.00-1.90%208,402
Sep 16, 20256,190.006,320.006,140.006,310.006,310.001.94%330,329
Sep 15, 20256,240.006,280.006,180.006,190.006,190.00-0.80%169,962
Sep 12, 20256,210.006,310.006,180.006,240.006,240.000.48%248,108
Sep 11, 20256,340.006,350.006,170.006,210.006,210.00-1.43%303,651
Sep 10, 20256,380.006,390.006,220.006,300.006,300.00-1.25%294,533
Sep 9, 20256,430.006,440.006,350.006,380.006,380.00-0.78%185,750
Sep 8, 20256,440.006,450.006,350.006,430.006,430.000.16%179,381
Sep 5, 20256,430.006,460.006,330.006,420.006,420.00-0.77%186,919
Sep 4, 20256,520.006,530.006,370.006,470.006,470.00-0.46%399,381
Sep 3, 20256,220.006,530.006,220.006,500.006,500.004.50%645,732
Sep 2, 20256,190.006,310.006,190.006,220.006,220.000.48%156,158
Sep 1, 20256,190.006,450.006,170.006,190.006,190.00-0.96%190,193
Aug 29, 20256,420.006,450.006,220.006,250.006,250.00-1.88%203,860
Aug 28, 20256,390.006,400.006,300.006,370.006,370.00-0.31%138,837
Aug 27, 20256,520.006,520.006,380.006,390.006,390.00-0.93%251,503
Aug 26, 20256,380.006,480.006,310.006,450.006,450.001.10%270,906
Aug 25, 20256,260.006,470.006,260.006,380.006,380.002.90%379,610
Aug 22, 20256,170.006,280.006,170.006,200.006,200.000.32%152,983
Aug 21, 20256,100.006,270.006,070.006,180.006,180.000.98%219,796
Aug 20, 20256,120.006,150.005,980.006,120.006,120.00-0.81%370,743
Aug 19, 20256,430.006,430.006,160.006,170.006,170.00-4.04%293,180
Aug 18, 20256,380.006,490.006,300.006,430.006,430.000.78%196,507
Aug 14, 20256,430.006,470.006,300.006,380.006,380.00-1.39%186,450
Aug 13, 20256,370.006,720.006,230.006,470.006,470.002.70%1,043,833
Aug 12, 20256,400.006,450.006,260.006,300.006,300.00-2.17%177,969
Aug 11, 20256,370.006,530.006,360.006,440.006,440.001.58%173,598
Aug 8, 20256,510.006,520.006,340.006,340.006,340.00-2.31%179,442
Aug 7, 20256,640.006,680.006,450.006,490.006,490.000.46%200,797
Aug 6, 20256,490.006,550.006,380.006,460.006,460.00-0.77%258,014
Aug 5, 20256,560.006,710.006,460.006,510.006,510.000.62%309,500
Aug 4, 20256,430.006,560.006,340.006,470.006,470.000.94%251,842
Aug 1, 20256,650.006,680.006,350.006,410.006,410.00-5.46%470,687
Jul 31, 20256,830.006,860.006,600.006,780.006,780.00-0.15%409,575
Jul 30, 20256,790.006,850.006,730.006,790.006,790.000.89%432,110
Jul 29, 20256,820.006,850.006,640.006,730.006,730.00-1.75%666,006
Jul 28, 20257,010.007,070.006,800.006,850.006,850.00-3.52%778,287
Jul 25, 20257,220.007,240.006,660.007,100.007,100.00-4.70%902,888