Skip to main content
logo
Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,380.00
-85.00 (-2.45%)
At close: Jun 19, 2026

Se Gyung Hi Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,500.003,510.003,300.003,380.003,380.00-2.45%88,413
Jun 18, 20263,640.003,640.003,450.003,465.003,465.00-4.81%90,728
Jun 17, 20263,570.003,670.003,535.003,640.003,640.001.96%82,753
Jun 16, 20263,575.003,635.003,550.003,570.003,570.00-0.14%66,594
Jun 15, 20263,600.003,670.003,545.003,575.003,575.00-0.56%92,296
Jun 12, 20263,550.003,630.003,520.003,595.003,595.002.28%110,279
Jun 11, 20263,355.003,525.003,330.003,515.003,515.001.59%95,019
Jun 10, 20263,405.003,525.003,370.003,460.003,460.00-0.86%104,120
Jun 9, 20263,270.003,535.003,270.003,490.003,490.006.73%118,365
Jun 8, 20263,385.003,500.003,270.003,270.003,270.00-9.54%206,716
Jun 5, 20263,695.003,700.003,515.003,615.003,615.00-2.17%106,795
Jun 4, 20263,775.003,835.003,585.003,695.003,695.00-2.12%78,646
Jun 2, 20263,600.003,820.003,570.003,775.003,775.000.80%174,931
Jun 1, 20263,835.003,930.003,655.003,745.003,745.00-4.71%282,953
May 29, 20264,130.004,130.003,890.003,930.003,930.00-4.84%145,143
May 28, 20264,010.004,130.003,860.004,130.004,130.003.12%175,227
May 27, 20264,260.004,310.004,000.004,005.004,005.00-6.53%211,143
May 26, 20264,310.004,390.004,270.004,285.004,285.00-0.46%91,637
May 22, 20264,040.004,320.004,040.004,305.004,305.006.82%88,322
May 21, 20264,150.004,190.004,020.004,030.004,030.00-72,357
May 20, 20264,120.004,135.003,940.004,030.004,030.00-2.77%141,228
May 19, 20264,110.004,300.004,095.004,145.004,145.00-1.54%67,668
May 18, 20264,120.004,245.004,000.004,210.004,210.000.36%147,494
May 15, 20264,360.004,390.004,155.004,195.004,195.00-4.33%219,853
May 14, 20264,340.004,385.004,300.004,385.004,385.001.04%78,946
May 13, 20264,315.004,490.004,315.004,340.004,340.00-1.14%111,135
May 12, 20264,480.004,480.004,295.004,390.004,390.00-2.01%234,059
May 11, 20264,615.004,680.004,400.004,480.004,480.00-3.34%201,391
May 8, 20264,660.004,685.004,585.004,635.004,635.00-0.54%125,053
May 7, 20264,755.004,775.004,610.004,660.004,660.00-2.00%161,955
May 6, 20264,820.004,990.004,730.004,755.004,755.00-1.35%186,129
May 4, 20264,835.004,935.004,805.004,820.004,820.000.63%124,612
Apr 30, 20264,810.004,885.004,790.004,790.004,790.00-0.93%117,698
Apr 29, 20264,880.004,880.004,780.004,835.004,835.00-0.92%116,506
Apr 28, 20264,965.004,990.004,835.004,880.004,880.00-2.11%150,893
Apr 27, 20264,960.005,000.004,935.004,985.004,985.000.50%156,817
Apr 24, 20264,910.005,020.004,910.004,960.004,960.000.61%103,442
Apr 23, 20264,980.005,110.004,900.004,930.004,930.00-1.00%269,267
Apr 22, 20264,920.004,990.004,820.004,980.004,980.000.91%164,985
Apr 21, 20264,870.004,970.004,865.004,935.004,935.000.82%144,066
Apr 20, 20264,950.004,975.004,875.004,895.004,895.00-0.31%142,239
Apr 17, 20264,900.004,950.004,865.004,910.004,910.00-0.10%145,743
Apr 16, 20264,855.004,950.004,800.004,915.004,915.001.55%229,182
Apr 15, 20264,800.004,840.004,740.004,840.004,840.001.57%109,917
Apr 14, 20264,900.004,920.004,710.004,765.004,765.00-1.85%265,813
Apr 13, 20264,610.005,050.004,565.004,855.004,855.004.63%600,318
Apr 10, 20264,565.004,660.004,540.004,640.004,640.001.98%122,985
Apr 9, 20264,520.004,595.004,435.004,550.004,550.00-0.33%163,465
Apr 8, 20264,500.004,610.004,470.004,565.004,565.003.28%136,576
Apr 7, 20264,520.004,550.004,385.004,420.004,420.00-1.56%110,004