Skip to main content
logo
Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,085.00
+145.00 (4.93%)
At close: Jul 10, 2026

Se Gyung Hi Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,920.003,125.002,875.003,085.003,085.004.93%47,426
Jul 9, 20263,030.003,080.002,870.002,940.002,940.00-4.55%90,556
Jul 8, 20263,080.003,150.002,925.003,080.003,080.00-113,142
Jul 7, 20263,050.003,125.002,985.003,080.003,080.00-0.48%45,078
Jul 6, 20263,190.003,190.003,020.003,095.003,095.00-1.12%41,527
Jul 3, 20263,150.003,295.003,010.003,130.003,130.003.13%58,971
Jul 2, 20263,185.003,185.003,010.003,035.003,035.00-3.65%43,328
Jul 1, 20263,105.003,200.003,090.003,150.003,150.001.45%55,151
Jun 30, 20263,270.003,270.003,080.003,105.003,105.00-3.72%71,057
Jun 29, 20262,890.003,260.002,890.003,225.003,225.0011.98%222,664
Jun 26, 20262,985.003,000.002,830.002,880.002,880.00-3.52%185,335
Jun 25, 20263,065.003,155.002,985.002,985.002,985.00-3.86%127,630
Jun 24, 20263,025.003,165.003,025.003,105.003,105.000.98%124,492
Jun 23, 20263,325.003,355.003,010.003,075.003,075.00-7.52%156,019
Jun 22, 20263,355.003,450.003,290.003,325.003,325.00-1.63%75,389
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