Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea · Delayed Price · Currency is KRW 4,280.00
+25.00 (0.59%)
At close: Sep 11, 2026
Se Gyung Hi Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,250.00 | 4,290.00 | 4,150.00 | 4,280.00 | 4,280.00 | 0.59% | 67,335 |
| Sep 10, 2026 | 4,160.00 | 4,275.00 | 4,130.00 | 4,255.00 | 4,255.00 | 2.53% | 95,353 |
| Sep 9, 2026 | 4,050.00 | 4,150.00 | 4,040.00 | 4,150.00 | 4,150.00 | 2.47% | 36,499 |
| Sep 8, 2026 | 4,070.00 | 4,195.00 | 4,005.00 | 4,050.00 | 4,050.00 | -0.49% | 88,287 |
| Sep 7, 2026 | 4,175.00 | 4,180.00 | 4,045.00 | 4,070.00 | 4,070.00 | -2.28% | 101,089 |
| Sep 4, 2026 | 4,100.00 | 4,270.00 | 4,100.00 | 4,165.00 | 4,165.00 | 2.33% | 164,446 |
| Sep 3, 2026 | 4,010.00 | 4,125.00 | 3,900.00 | 4,070.00 | 4,070.00 | 2.52% | 105,247 |
| Sep 2, 2026 | 4,100.00 | 4,115.00 | 3,955.00 | 3,970.00 | 3,970.00 | -3.52% | 99,494 |
| Sep 1, 2026 | 4,085.00 | 4,120.00 | 3,970.00 | 4,115.00 | 4,115.00 | 1.73% | 145,645 |
| Aug 31, 2026 | 3,930.00 | 4,050.00 | 3,835.00 | 4,045.00 | 4,045.00 | 2.15% | 96,821 |
| Aug 28, 2026 | 3,820.00 | 3,975.00 | 3,705.00 | 3,960.00 | 3,960.00 | 3.66% | 125,215 |
| Aug 27, 2026 | 3,840.00 | 3,865.00 | 3,720.00 | 3,820.00 | 3,820.00 | -0.52% | 107,544 |
| Aug 26, 2026 | 3,550.00 | 3,845.00 | 3,545.00 | 3,840.00 | 3,840.00 | 8.63% | 374,281 |
| Aug 25, 2026 | 3,395.00 | 3,535.00 | 3,260.00 | 3,535.00 | 3,535.00 | 4.12% | 196,753 |
| Aug 24, 2026 | 3,345.00 | 3,435.00 | 3,345.00 | 3,395.00 | 3,395.00 | -0.15% | 84,439 |
| Aug 21, 2026 | 3,410.00 | 3,480.00 | 3,310.00 | 3,400.00 | 3,400.00 | -0.29% | 81,225 |
| Aug 20, 2026 | 3,300.00 | 3,420.00 | 3,300.00 | 3,410.00 | 3,410.00 | 3.96% | 135,120 |
| Aug 19, 2026 | 3,325.00 | 3,325.00 | 3,205.00 | 3,280.00 | 3,280.00 | -1.80% | 112,366 |
| Aug 18, 2026 | 3,315.00 | 3,400.00 | 3,270.00 | 3,340.00 | 3,340.00 | 1.67% | 88,801 |
| Aug 14, 2026 | 3,275.00 | 3,320.00 | 3,250.00 | 3,285.00 | 3,285.00 | 0.31% | 53,799 |
| Aug 13, 2026 | 3,300.00 | 3,330.00 | 3,245.00 | 3,275.00 | 3,275.00 | -0.76% | 55,673 |
| Aug 12, 2026 | 3,315.00 | 3,345.00 | 3,265.00 | 3,300.00 | 3,300.00 | -0.45% | 48,456 |
| Aug 11, 2026 | 3,315.00 | 3,355.00 | 3,265.00 | 3,315.00 | 3,315.00 | 0.45% | 58,733 |
| Aug 10, 2026 | 3,210.00 | 3,300.00 | 3,110.00 | 3,300.00 | 3,300.00 | 6.11% | 91,656 |
| Aug 7, 2026 | 3,075.00 | 3,140.00 | 3,030.00 | 3,110.00 | 3,110.00 | 1.14% | 43,702 |
| Aug 6, 2026 | 3,120.00 | 3,135.00 | 3,030.00 | 3,075.00 | 3,075.00 | -2.38% | 48,512 |
| Aug 5, 2026 | 3,110.00 | 3,160.00 | 3,070.00 | 3,150.00 | 3,150.00 | 2.44% | 94,861 |
| Aug 4, 2026 | 2,990.00 | 3,075.00 | 2,985.00 | 3,075.00 | 3,075.00 | 2.84% | 88,059 |
| Aug 3, 2026 | 2,935.00 | 3,060.00 | 2,850.00 | 2,990.00 | 2,990.00 | 1.53% | 90,578 |
| Jul 31, 2026 | 2,725.00 | 2,945.00 | 2,725.00 | 2,945.00 | 2,945.00 | 12.19% | 129,260 |
| Jul 30, 2026 | 2,580.00 | 2,740.00 | 2,580.00 | 2,625.00 | 2,625.00 | -0.38% | 118,960 |
| Jul 29, 2026 | 2,915.00 | 2,940.00 | 2,600.00 | 2,635.00 | 2,635.00 | -9.14% | 198,457 |
| Jul 28, 2026 | 2,980.00 | 3,055.00 | 2,870.00 | 2,900.00 | 2,900.00 | -4.76% | 80,690 |
| Jul 27, 2026 | 3,015.00 | 3,080.00 | 3,005.00 | 3,045.00 | 3,045.00 | 0.83% | 61,710 |
| Jul 24, 2026 | 3,020.00 | 3,085.00 | 2,975.00 | 3,020.00 | 3,020.00 | -0.82% | 71,441 |
| Jul 23, 2026 | 2,940.00 | 3,045.00 | 2,940.00 | 3,045.00 | 3,045.00 | 2.87% | 72,275 |
| Jul 22, 2026 | 2,940.00 | 3,060.00 | 2,940.00 | 2,960.00 | 2,960.00 | 1.37% | 98,370 |
| Jul 21, 2026 | 2,790.00 | 2,920.00 | 2,785.00 | 2,920.00 | 2,920.00 | 1.39% | 67,802 |
| Jul 20, 2026 | 2,855.00 | 2,940.00 | 2,815.00 | 2,880.00 | 2,880.00 | -2.70% | 82,658 |
| Jul 16, 2026 | 2,995.00 | 3,085.00 | 2,920.00 | 2,960.00 | 2,960.00 | -1.33% | 62,119 |
| Jul 15, 2026 | 2,835.00 | 3,045.00 | 2,835.00 | 3,000.00 | 3,000.00 | 5.82% | 88,546 |
| Jul 14, 2026 | 2,875.00 | 2,945.00 | 2,785.00 | 2,835.00 | 2,835.00 | -3.24% | 111,171 |
| Jul 13, 2026 | 3,060.00 | 3,140.00 | 2,905.00 | 2,930.00 | 2,930.00 | -5.02% | 40,860 |
| Jul 10, 2026 | 2,920.00 | 3,125.00 | 2,875.00 | 3,085.00 | 3,085.00 | 4.93% | 47,426 |
| Jul 9, 2026 | 3,030.00 | 3,080.00 | 2,870.00 | 2,940.00 | 2,940.00 | -4.55% | 90,556 |
| Jul 8, 2026 | 3,080.00 | 3,150.00 | 2,925.00 | 3,080.00 | 3,080.00 | - | 113,142 |
| Jul 7, 2026 | 3,050.00 | 3,125.00 | 2,985.00 | 3,080.00 | 3,080.00 | -0.48% | 45,078 |
| Jul 6, 2026 | 3,190.00 | 3,190.00 | 3,020.00 | 3,095.00 | 3,095.00 | -1.12% | 41,527 |
| Jul 3, 2026 | 3,150.00 | 3,295.00 | 3,010.00 | 3,130.00 | 3,130.00 | 3.13% | 58,971 |
| Jul 2, 2026 | 3,185.00 | 3,185.00 | 3,010.00 | 3,035.00 | 3,035.00 | -3.65% | 43,328 |