Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea · Delayed Price · Currency is KRW 6,370.00
-20.00 (-0.31%)
At close: Aug 28, 2025
Se Gyung Hi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,390.00 | 6,400.00 | 6,300.00 | 6,370.00 | - | -0.31% | 138,837 |
| Aug 27, 2025 | 6,520.00 | 6,520.00 | 6,380.00 | 6,390.00 | - | -0.93% | 251,503 |
| Aug 26, 2025 | 6,380.00 | 6,480.00 | 6,310.00 | 6,450.00 | - | 1.10% | 270,906 |
| Aug 25, 2025 | 6,260.00 | 6,470.00 | 6,260.00 | 6,380.00 | - | 2.90% | 379,610 |
| Aug 22, 2025 | 6,170.00 | 6,280.00 | 6,170.00 | 6,200.00 | - | 0.32% | 152,983 |
| Aug 21, 2025 | 6,100.00 | 6,270.00 | 6,070.00 | 6,180.00 | - | 0.98% | 219,796 |
| Aug 20, 2025 | 6,120.00 | 6,150.00 | 5,980.00 | 6,120.00 | - | -0.81% | 370,743 |
| Aug 19, 2025 | 6,430.00 | 6,430.00 | 6,160.00 | 6,170.00 | - | -4.04% | 293,180 |
| Aug 18, 2025 | 6,380.00 | 6,490.00 | 6,300.00 | 6,430.00 | - | 0.78% | 196,507 |
| Aug 14, 2025 | 6,430.00 | 6,470.00 | 6,300.00 | 6,380.00 | - | -1.39% | 186,450 |
| Aug 13, 2025 | 6,370.00 | 6,720.00 | 6,230.00 | 6,470.00 | - | 2.70% | 1,043,833 |
| Aug 12, 2025 | 6,400.00 | 6,450.00 | 6,260.00 | 6,300.00 | - | -2.17% | 177,969 |
| Aug 11, 2025 | 6,370.00 | 6,530.00 | 6,360.00 | 6,440.00 | - | 1.58% | 173,598 |
| Aug 8, 2025 | 6,510.00 | 6,520.00 | 6,340.00 | 6,340.00 | - | -2.31% | 179,442 |
| Aug 7, 2025 | 6,640.00 | 6,680.00 | 6,450.00 | 6,490.00 | - | 0.46% | 200,797 |
| Aug 6, 2025 | 6,490.00 | 6,550.00 | 6,380.00 | 6,460.00 | - | -0.77% | 258,014 |
| Aug 5, 2025 | 6,560.00 | 6,710.00 | 6,460.00 | 6,510.00 | - | 0.62% | 309,500 |
| Aug 4, 2025 | 6,430.00 | 6,560.00 | 6,340.00 | 6,470.00 | - | 0.94% | 251,842 |
| Aug 1, 2025 | 6,650.00 | 6,680.00 | 6,350.00 | 6,410.00 | - | -5.46% | 470,687 |
| Jul 31, 2025 | 6,830.00 | 6,860.00 | 6,600.00 | 6,780.00 | - | -0.15% | 409,575 |
| Jul 30, 2025 | 6,790.00 | 6,850.00 | 6,730.00 | 6,790.00 | - | 0.89% | 432,110 |
| Jul 29, 2025 | 6,820.00 | 6,850.00 | 6,640.00 | 6,730.00 | - | -1.75% | 666,006 |
| Jul 28, 2025 | 7,010.00 | 7,070.00 | 6,800.00 | 6,850.00 | - | -3.52% | 778,287 |
| Jul 25, 2025 | 7,220.00 | 7,240.00 | 6,660.00 | 7,100.00 | - | -4.70% | 902,888 |
| Jul 24, 2025 | 7,700.00 | 7,730.00 | 7,360.00 | 7,450.00 | - | -3.99% | 1,455,160 |
| Jul 23, 2025 | 8,290.00 | 8,290.00 | 7,610.00 | 7,760.00 | - | -5.60% | 2,154,714 |
| Jul 22, 2025 | 8,730.00 | 8,950.00 | 8,040.00 | 8,220.00 | - | -3.41% | 8,934,691 |
| Jul 21, 2025 | 7,270.00 | 8,510.00 | 6,940.00 | 8,510.00 | - | 29.92% | 13,219,440 |
| Jul 18, 2025 | 6,660.00 | 6,790.00 | 6,400.00 | 6,550.00 | - | 2.50% | 754,567 |
| Jul 17, 2025 | 6,590.00 | 6,610.00 | 6,290.00 | 6,390.00 | - | -3.77% | 673,843 |
| Jul 16, 2025 | 6,830.00 | 6,880.00 | 6,510.00 | 6,640.00 | - | 1.07% | 1,433,214 |
| Jul 15, 2025 | 6,240.00 | 6,790.00 | 6,190.00 | 6,570.00 | - | 5.46% | 1,615,146 |
| Jul 14, 2025 | 6,350.00 | 6,390.00 | 6,110.00 | 6,230.00 | - | -1.11% | 289,782 |
| Jul 11, 2025 | 6,270.00 | 6,590.00 | 6,250.00 | 6,300.00 | - | 0.64% | 642,416 |
| Jul 10, 2025 | 6,130.00 | 6,390.00 | 6,120.00 | 6,260.00 | - | 2.45% | 383,028 |
| Jul 9, 2025 | 6,070.00 | 6,120.00 | 5,960.00 | 6,110.00 | - | 0.66% | 207,272 |
| Jul 8, 2025 | 6,000.00 | 6,140.00 | 5,980.00 | 6,070.00 | - | 0.33% | 134,493 |
| Jul 7, 2025 | 6,050.00 | 6,050.00 | 5,960.00 | 6,050.00 | - | - | 122,188 |
| Jul 4, 2025 | 6,160.00 | 6,190.00 | 5,990.00 | 6,050.00 | - | -1.79% | 229,596 |
| Jul 3, 2025 | 5,990.00 | 6,170.00 | 5,980.00 | 6,160.00 | - | 4.23% | 408,818 |
| Jul 2, 2025 | 6,150.00 | 6,150.00 | 5,700.00 | 5,910.00 | - | -3.59% | 942,192 |
| Jul 1, 2025 | 6,080.00 | 6,200.00 | 6,060.00 | 6,130.00 | - | 0.66% | 376,025 |
| Jun 30, 2025 | 6,210.00 | 6,360.00 | 6,070.00 | 6,090.00 | - | -1.46% | 386,326 |
| Jun 27, 2025 | 6,390.00 | 6,430.00 | 6,140.00 | 6,180.00 | - | -3.13% | 348,992 |
| Jun 26, 2025 | 6,450.00 | 6,510.00 | 6,260.00 | 6,380.00 | - | -0.31% | 296,181 |
| Jun 25, 2025 | 6,340.00 | 6,500.00 | 6,250.00 | 6,400.00 | - | 1.91% | 315,577 |
| Jun 24, 2025 | 6,180.00 | 6,340.00 | 6,170.00 | 6,280.00 | - | 3.12% | 294,068 |
| Jun 23, 2025 | 6,290.00 | 6,290.00 | 6,060.00 | 6,090.00 | - | -4.84% | 339,088 |
| Jun 20, 2025 | 6,290.00 | 6,530.00 | 6,190.00 | 6,400.00 | - | 3.23% | 717,302 |
| Jun 19, 2025 | 6,300.00 | 6,430.00 | 6,170.00 | 6,200.00 | - | 2.82% | 475,832 |