Skip to main content
Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,270.00
+160.00 (5.14%)
At close: Nov 13, 2026

Se Gyung Hi Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,125.003,270.003,110.003,270.003,270.005.14%64,667
Nov 12, 20263,125.003,140.003,030.003,110.003,110.00-0.48%32,869
Nov 11, 20263,030.003,130.003,010.003,125.003,125.003.82%37,299
Nov 10, 20262,940.003,040.002,925.003,010.003,010.005.43%22,192
Nov 9, 20262,765.002,935.002,765.002,855.002,855.00-0.87%40,838
Nov 6, 20262,950.002,970.002,820.002,880.002,880.00-4.48%68,198
Nov 5, 20263,060.003,120.002,975.003,015.003,015.00-2.43%45,349
Nov 4, 20263,055.003,150.003,035.003,090.003,090.000.82%32,610
Nov 3, 20263,135.003,135.003,045.003,065.003,065.00-2.23%53,173
Nov 2, 20263,010.003,185.003,010.003,135.003,135.00-0.32%24,232
Oct 30, 20263,145.003,170.003,050.003,145.003,145.00-0.94%77,190
Oct 29, 20263,180.003,290.003,155.003,175.003,175.00-1.24%49,937
Oct 28, 20263,280.003,300.003,215.003,215.003,215.00-1.83%43,823
Oct 27, 20263,260.003,365.003,170.003,275.003,275.000.77%72,411
Oct 26, 20263,325.003,385.003,225.003,250.003,250.00-3.85%40,447
Oct 23, 20263,340.003,380.003,245.003,380.003,380.001.20%56,040
Oct 22, 20263,370.003,490.003,340.003,340.003,340.00-2.20%40,539
Oct 21, 20263,485.003,515.003,360.003,415.003,415.00-2.01%64,891
Oct 20, 20263,555.003,575.003,415.003,485.003,485.00-0.99%42,006
Oct 19, 20263,205.003,540.003,205.003,520.003,520.005.55%70,135
Oct 16, 20263,460.003,515.003,335.003,335.003,335.00-1.91%111,445
Oct 15, 20263,580.003,685.003,385.003,400.003,400.00-8.60%119,125
Oct 14, 20263,760.003,800.003,630.003,720.003,720.00-0.13%23,048
Oct 13, 20263,745.003,825.003,600.003,725.003,725.00-2.74%78,944
Oct 12, 20263,880.003,880.003,745.003,830.003,830.00-51,320
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%37,589
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%23,486
Sep 30, 20264,110.004,185.003,980.003,980.003,980.00-3.63%72,512
Sep 29, 20264,160.004,210.004,060.004,130.004,130.00-0.72%35,013
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%59,889
Sep 22, 20263,995.004,070.003,950.003,960.003,960.00-1.74%64,919
Sep 21, 20264,180.004,185.003,970.004,030.004,030.00-2.54%81,683
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%50,457
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%43,716
Sep 11, 20264,250.004,290.004,150.004,280.004,280.000.59%67,412
Sep 10, 20264,160.004,275.004,130.004,255.004,255.002.53%96,163
Sep 9, 20264,050.004,150.004,040.004,150.004,150.002.47%37,181
Sep 8, 20264,070.004,195.004,005.004,050.004,050.00-0.49%88,637
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%164,509
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%101,057
Sep 1, 20264,085.004,120.003,970.004,115.004,115.001.73%145,892