Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,490.00
+30.00 (0.46%)
At close: Aug 7, 2025, 3:30 PM KST

Se Gyung Hi Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20256,640.006,680.006,450.006,490.00-0.46%200,797
Aug 6, 20256,490.006,550.006,380.006,460.00--0.77%258,014
Aug 5, 20256,560.006,710.006,460.006,510.00-0.62%309,500
Aug 4, 20256,430.006,560.006,340.006,470.00-0.94%251,842
Aug 1, 20256,650.006,680.006,350.006,410.00--5.46%470,687
Jul 31, 20256,830.006,860.006,600.006,780.00--0.15%409,575
Jul 30, 20256,790.006,850.006,730.006,790.00-0.89%432,110
Jul 29, 20256,820.006,850.006,640.006,730.00--1.75%666,006
Jul 28, 20257,010.007,070.006,800.006,850.00--3.52%778,287
Jul 25, 20257,220.007,240.006,660.007,100.00--4.70%902,888
Jul 24, 20257,700.007,730.007,360.007,450.00--3.99%1,455,160
Jul 23, 20258,290.008,290.007,610.007,760.00--5.60%2,154,714
Jul 22, 20258,730.008,950.008,040.008,220.00--3.41%8,934,691
Jul 21, 20257,270.008,510.006,940.008,510.00-29.92%13,219,440
Jul 18, 20256,660.006,790.006,400.006,550.00-2.50%754,567
Jul 17, 20256,590.006,610.006,290.006,390.00--3.77%673,843
Jul 16, 20256,830.006,880.006,510.006,640.00-1.07%1,433,214
Jul 15, 20256,240.006,790.006,190.006,570.00-5.46%1,615,146
Jul 14, 20256,350.006,390.006,110.006,230.00--1.11%289,782
Jul 11, 20256,270.006,590.006,250.006,300.00-0.64%642,416
Jul 10, 20256,130.006,390.006,120.006,260.00-2.45%383,028
Jul 9, 20256,070.006,120.005,960.006,110.00-0.66%207,272
Jul 8, 20256,000.006,140.005,980.006,070.00-0.33%134,493
Jul 7, 20256,050.006,050.005,960.006,050.00--122,188
Jul 4, 20256,160.006,190.005,990.006,050.00--1.79%229,596
Jul 3, 20255,990.006,170.005,980.006,160.00-4.23%408,818
Jul 2, 20256,150.006,150.005,700.005,910.00--3.59%942,192
Jul 1, 20256,080.006,200.006,060.006,130.00-0.66%376,025
Jun 30, 20256,210.006,360.006,070.006,090.00--1.46%386,326
Jun 27, 20256,390.006,430.006,140.006,180.00--3.13%348,992
Jun 26, 20256,450.006,510.006,260.006,380.00--0.31%296,181
Jun 25, 20256,340.006,500.006,250.006,400.00-1.91%315,577
Jun 24, 20256,180.006,340.006,170.006,280.00-3.12%294,068
Jun 23, 20256,290.006,290.006,060.006,090.00--4.84%339,088
Jun 20, 20256,290.006,530.006,190.006,400.00-3.23%717,302
Jun 19, 20256,300.006,430.006,170.006,200.00-2.82%475,832
Jun 18, 20256,030.006,480.005,960.006,030.00-0.50%228,845
Jun 17, 20256,100.006,210.005,960.006,000.00--0.33%202,039
Jun 16, 20256,050.006,200.005,880.006,020.00--173,112
Jun 13, 20256,290.006,300.005,990.006,020.00--3.83%497,515
Jun 12, 20256,330.006,360.006,200.006,260.00--0.48%444,348
Jun 11, 20256,380.006,450.006,280.006,290.00--0.47%357,864
Jun 10, 20256,410.006,470.006,260.006,320.00-0.48%438,924
Jun 9, 20256,390.006,460.006,290.006,290.00--0.63%200,714
Jun 5, 20256,370.006,680.006,320.006,330.00--0.63%413,364
Jun 4, 20256,200.006,450.006,200.006,370.00-4.08%251,184
Jun 2, 20256,340.006,380.006,100.006,120.00--3.32%236,050
May 30, 20256,500.006,690.006,300.006,330.00--2.62%255,190
May 29, 20256,500.006,640.006,450.006,500.00--0.61%97,094
May 28, 20256,610.006,650.006,460.006,540.00--1.06%157,346