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
+40.00 (1.20%)
At close: Oct 23, 2026

Se Gyung Hi Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,340.003,380.003,245.003,380.003,380.001.20%55,925
Oct 22, 20263,370.003,490.003,340.003,340.003,340.00-2.20%39,776
Oct 21, 20263,485.003,515.003,360.003,415.003,415.00-2.01%61,976
Oct 20, 20263,555.003,575.003,415.003,485.003,485.00-0.99%40,535
Oct 19, 20263,205.003,540.003,205.003,520.003,520.005.55%67,801
Oct 16, 20263,460.003,515.003,335.003,335.003,335.00-1.91%104,242
Oct 15, 20263,580.003,685.003,385.003,400.003,400.00-8.60%117,316
Oct 14, 20263,760.003,800.003,630.003,720.003,720.00-0.13%22,413
Oct 13, 20263,745.003,825.003,600.003,725.003,725.00-2.74%72,140
Oct 12, 20263,880.003,880.003,745.003,830.003,830.00-50,175
Oct 8, 20263,885.003,930.003,800.003,830.003,830.00-1.42%46,651
Oct 7, 20263,995.004,005.003,875.003,885.003,885.00-2.88%85,687
Oct 6, 20264,020.004,020.003,920.004,000.004,000.00-0.50%35,330
Oct 2, 20264,090.004,090.003,970.004,020.004,020.00-0.99%57,740
Oct 1, 20263,980.004,060.003,980.004,060.004,060.002.01%22,760
Sep 30, 20264,110.004,185.003,980.003,980.003,980.00-3.63%69,639
Sep 29, 20264,160.004,210.004,060.004,130.004,130.00-0.72%32,307
Sep 28, 20264,020.004,240.004,020.004,160.004,160.003.10%105,461
Sep 23, 20263,995.004,055.003,970.004,035.004,035.001.89%59,187
Sep 22, 20263,995.004,070.003,950.003,960.003,960.00-1.74%62,969
Sep 21, 20264,180.004,185.003,970.004,030.004,030.00-2.54%79,338
Sep 18, 20264,170.004,195.004,085.004,135.004,135.00-0.48%36,814
Sep 17, 20264,120.004,195.004,115.004,155.004,155.000.85%28,194
Sep 16, 20264,105.004,165.003,830.004,120.004,120.00-0.36%47,468
Sep 15, 20264,180.004,230.004,110.004,135.004,135.00-1.55%56,035
Sep 14, 20264,260.004,275.004,090.004,200.004,200.00-1.87%43,303
Sep 11, 20264,250.004,290.004,150.004,280.004,280.000.59%67,335
Sep 10, 20264,160.004,275.004,130.004,255.004,255.002.53%95,353
Sep 9, 20264,050.004,150.004,040.004,150.004,150.002.47%36,499
Sep 8, 20264,070.004,195.004,005.004,050.004,050.00-0.49%88,287
Sep 7, 20264,175.004,180.004,045.004,070.004,070.00-2.28%101,089
Sep 4, 20264,100.004,270.004,100.004,165.004,165.002.33%164,446
Sep 3, 20264,010.004,125.003,900.004,070.004,070.002.52%105,247
Sep 2, 20264,100.004,115.003,955.003,970.003,970.00-3.52%99,494
Sep 1, 20264,085.004,120.003,970.004,115.004,115.001.73%145,645
Aug 31, 20263,930.004,050.003,835.004,045.004,045.002.15%96,821
Aug 28, 20263,820.003,975.003,705.003,960.003,960.003.66%125,215
Aug 27, 20263,840.003,865.003,720.003,820.003,820.00-0.52%107,544
Aug 26, 20263,550.003,845.003,545.003,840.003,840.008.63%374,281
Aug 25, 20263,395.003,535.003,260.003,535.003,535.004.12%196,753
Aug 24, 20263,345.003,435.003,345.003,395.003,395.00-0.15%84,439
Aug 21, 20263,410.003,480.003,310.003,400.003,400.00-0.29%81,225
Aug 20, 20263,300.003,420.003,300.003,410.003,410.003.96%135,120
Aug 19, 20263,325.003,325.003,205.003,280.003,280.00-1.80%112,366
Aug 18, 20263,315.003,400.003,270.003,340.003,340.001.67%88,801
Aug 14, 20263,275.003,320.003,250.003,285.003,285.000.31%53,799
Aug 13, 20263,300.003,330.003,245.003,275.003,275.00-0.76%55,673
Aug 12, 20263,315.003,345.003,265.003,300.003,300.00-0.45%48,456
Aug 11, 20263,315.003,355.003,265.003,315.003,315.000.45%58,733
Aug 10, 20263,210.003,300.003,110.003,300.003,300.006.11%91,656