Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20255,720.005,780.005,720.005,780.00-0.17%23,131
Oct 30, 20255,910.005,940.005,720.005,770.005,770.00-2.37%235,346
Oct 29, 20255,950.006,050.005,900.005,910.005,910.00-1.34%161,948
Oct 28, 20255,950.006,040.005,900.005,990.005,990.000.17%154,666
Oct 27, 20256,060.006,090.005,940.005,980.005,980.00-1.32%235,503
Oct 24, 20256,320.006,390.006,050.006,060.006,060.00-0.16%542,252
Oct 23, 20255,960.006,160.005,860.006,070.006,070.001.17%380,857
Oct 22, 20255,870.006,050.005,660.006,000.006,000.002.74%196,884
Oct 21, 20255,860.006,030.005,810.005,840.005,840.000.52%193,082
Oct 20, 20255,850.005,870.005,700.005,810.005,810.00-0.51%109,068
Oct 17, 20255,840.005,950.005,810.005,840.005,840.00-133,399
Oct 16, 20255,910.005,910.005,830.005,840.005,840.00-1.02%109,726
Oct 15, 20255,700.005,910.005,700.005,900.005,900.003.15%140,934
Oct 14, 20255,800.005,980.005,700.005,720.005,720.00-1.21%223,736
Oct 13, 20255,820.005,870.005,790.005,790.005,790.00-1.86%161,925
Oct 10, 20255,970.006,050.005,900.005,900.005,900.00-1.17%182,561
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