Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea · Delayed Price · Currency is KRW 3,930.00
-200.00 (-4.84%)
At close: May 29, 2026
Se Gyung Hi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,130.00 | 4,130.00 | 3,890.00 | 3,930.00 | 3,930.00 | -4.84% | 145,143 |
| May 28, 2026 | 4,010.00 | 4,130.00 | 3,860.00 | 4,130.00 | 4,130.00 | 3.12% | 175,227 |
| May 27, 2026 | 4,260.00 | 4,310.00 | 4,000.00 | 4,005.00 | 4,005.00 | -6.53% | 211,143 |
| May 26, 2026 | 4,310.00 | 4,390.00 | 4,270.00 | 4,285.00 | 4,285.00 | -0.46% | 91,637 |
| May 22, 2026 | 4,040.00 | 4,320.00 | 4,040.00 | 4,305.00 | 4,305.00 | 6.82% | 88,322 |
| May 21, 2026 | 4,150.00 | 4,190.00 | 4,020.00 | 4,030.00 | 4,030.00 | - | 72,357 |
| May 20, 2026 | 4,120.00 | 4,135.00 | 3,940.00 | 4,030.00 | 4,030.00 | -2.77% | 141,228 |
| May 19, 2026 | 4,110.00 | 4,300.00 | 4,095.00 | 4,145.00 | 4,145.00 | -1.54% | 67,668 |
| May 18, 2026 | 4,120.00 | 4,245.00 | 4,000.00 | 4,210.00 | 4,210.00 | 0.36% | 147,494 |
| May 15, 2026 | 4,360.00 | 4,390.00 | 4,155.00 | 4,195.00 | 4,195.00 | -4.33% | 219,853 |
| May 14, 2026 | 4,340.00 | 4,385.00 | 4,300.00 | 4,385.00 | 4,385.00 | 1.04% | 78,946 |
| May 13, 2026 | 4,315.00 | 4,490.00 | 4,315.00 | 4,340.00 | 4,340.00 | -1.14% | 111,135 |
| May 12, 2026 | 4,480.00 | 4,480.00 | 4,295.00 | 4,390.00 | 4,390.00 | -2.01% | 234,059 |
| May 11, 2026 | 4,615.00 | 4,680.00 | 4,400.00 | 4,480.00 | 4,480.00 | -3.34% | 201,391 |
| May 8, 2026 | 4,660.00 | 4,685.00 | 4,585.00 | 4,635.00 | 4,635.00 | -0.54% | 125,053 |
| May 7, 2026 | 4,755.00 | 4,775.00 | 4,610.00 | 4,660.00 | 4,660.00 | -2.00% | 161,955 |
| May 6, 2026 | 4,820.00 | 4,990.00 | 4,730.00 | 4,755.00 | 4,755.00 | -1.35% | 186,129 |
| May 4, 2026 | 4,835.00 | 4,935.00 | 4,805.00 | 4,820.00 | 4,820.00 | 0.63% | 124,612 |
| Apr 30, 2026 | 4,810.00 | 4,885.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.93% | 117,698 |
| Apr 29, 2026 | 4,880.00 | 4,880.00 | 4,780.00 | 4,835.00 | 4,835.00 | -0.92% | 116,506 |
| Apr 28, 2026 | 4,965.00 | 4,990.00 | 4,835.00 | 4,880.00 | 4,880.00 | -2.11% | 150,893 |
| Apr 27, 2026 | 4,960.00 | 5,000.00 | 4,935.00 | 4,985.00 | 4,985.00 | 0.50% | 156,817 |
| Apr 24, 2026 | 4,910.00 | 5,020.00 | 4,910.00 | 4,960.00 | 4,960.00 | 0.61% | 103,442 |
| Apr 23, 2026 | 4,980.00 | 5,110.00 | 4,900.00 | 4,930.00 | 4,930.00 | -1.00% | 269,267 |
| Apr 22, 2026 | 4,920.00 | 4,990.00 | 4,820.00 | 4,980.00 | 4,980.00 | 0.91% | 164,985 |
| Apr 21, 2026 | 4,870.00 | 4,970.00 | 4,865.00 | 4,935.00 | 4,935.00 | 0.82% | 144,066 |
| Apr 20, 2026 | 4,950.00 | 4,975.00 | 4,875.00 | 4,895.00 | 4,895.00 | -0.31% | 142,239 |
| Apr 17, 2026 | 4,900.00 | 4,950.00 | 4,865.00 | 4,910.00 | 4,910.00 | -0.10% | 145,743 |
| Apr 16, 2026 | 4,855.00 | 4,950.00 | 4,800.00 | 4,915.00 | 4,915.00 | 1.55% | 229,182 |
| Apr 15, 2026 | 4,800.00 | 4,840.00 | 4,740.00 | 4,840.00 | 4,840.00 | 1.57% | 109,917 |
| Apr 14, 2026 | 4,900.00 | 4,920.00 | 4,710.00 | 4,765.00 | 4,765.00 | -1.85% | 265,813 |
| Apr 13, 2026 | 4,610.00 | 5,050.00 | 4,565.00 | 4,855.00 | 4,855.00 | 4.63% | 600,318 |
| Apr 10, 2026 | 4,565.00 | 4,660.00 | 4,540.00 | 4,640.00 | 4,640.00 | 1.98% | 122,985 |
| Apr 9, 2026 | 4,520.00 | 4,595.00 | 4,435.00 | 4,550.00 | 4,550.00 | -0.33% | 163,465 |
| Apr 8, 2026 | 4,500.00 | 4,610.00 | 4,470.00 | 4,565.00 | 4,565.00 | 3.28% | 136,576 |
| Apr 7, 2026 | 4,520.00 | 4,550.00 | 4,385.00 | 4,420.00 | 4,420.00 | -1.56% | 110,004 |
| Apr 6, 2026 | 4,550.00 | 4,590.00 | 4,420.00 | 4,490.00 | 4,490.00 | -0.44% | 116,213 |
| Apr 3, 2026 | 4,295.00 | 4,605.00 | 4,295.00 | 4,510.00 | 4,510.00 | 5.99% | 188,152 |
| Apr 2, 2026 | 4,460.00 | 4,505.00 | 4,210.00 | 4,255.00 | 4,255.00 | -4.60% | 93,945 |
| Apr 1, 2026 | 4,285.00 | 4,470.00 | 4,285.00 | 4,460.00 | 4,460.00 | 5.44% | 98,699 |
| Mar 31, 2026 | 4,235.00 | 4,360.00 | 4,185.00 | 4,230.00 | 4,230.00 | -1.86% | 87,636 |
| Mar 30, 2026 | 4,310.00 | 4,355.00 | 4,240.00 | 4,310.00 | 4,310.00 | -3.15% | 58,041 |
| Mar 27, 2026 | 4,445.00 | 4,450.00 | 4,315.00 | 4,450.00 | 4,450.00 | -0.78% | 53,994 |
| Mar 26, 2026 | 4,640.00 | 4,640.00 | 4,465.00 | 4,485.00 | 4,485.00 | -3.34% | 65,190 |
| Mar 25, 2026 | 4,460.00 | 4,650.00 | 4,455.00 | 4,640.00 | 4,640.00 | 4.15% | 103,812 |
| Mar 24, 2026 | 4,550.00 | 4,550.00 | 4,380.00 | 4,455.00 | 4,455.00 | 0.11% | 42,768 |
| Mar 23, 2026 | 4,530.00 | 4,540.00 | 4,410.00 | 4,450.00 | 4,450.00 | -3.68% | 104,243 |
| Mar 20, 2026 | 4,535.00 | 4,685.00 | 4,285.00 | 4,620.00 | 4,620.00 | 1.87% | 99,236 |
| Mar 19, 2026 | 4,540.00 | 4,545.00 | 4,500.00 | 4,535.00 | 4,535.00 | -1.31% | 61,050 |
| Mar 18, 2026 | 4,570.00 | 4,660.00 | 4,565.00 | 4,595.00 | 4,595.00 | 0.88% | 93,875 |