Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea · Delayed Price · Currency is KRW 4,480.00
-155.00 (-3.34%)
At close: May 11, 2026
Se Gyung Hi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4,615.00 | 4,680.00 | 4,400.00 | 4,480.00 | 4,480.00 | -3.34% | 198,887 |
| May 8, 2026 | 4,660.00 | 4,685.00 | 4,585.00 | 4,635.00 | 4,635.00 | -0.54% | 124,780 |
| May 7, 2026 | 4,755.00 | 4,775.00 | 4,610.00 | 4,660.00 | 4,660.00 | -2.00% | 161,621 |
| 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% | 117,311 |
| Apr 29, 2026 | 4,880.00 | 4,880.00 | 4,780.00 | 4,835.00 | 4,835.00 | -0.92% | 115,369 |
| Apr 28, 2026 | 4,965.00 | 4,990.00 | 4,835.00 | 4,880.00 | 4,880.00 | -2.11% | 150,849 |
| 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% | 100,416 |
| Apr 23, 2026 | 4,980.00 | 5,110.00 | 4,900.00 | 4,930.00 | 4,930.00 | -1.00% | 268,477 |
| 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% | 142,187 |
| Apr 17, 2026 | 4,900.00 | 4,950.00 | 4,865.00 | 4,910.00 | 4,910.00 | -0.10% | 144,435 |
| Apr 16, 2026 | 4,855.00 | 4,950.00 | 4,800.00 | 4,915.00 | 4,915.00 | 1.55% | 227,768 |
| Apr 15, 2026 | 4,800.00 | 4,840.00 | 4,740.00 | 4,840.00 | 4,840.00 | 1.57% | 109,252 |
| Apr 14, 2026 | 4,900.00 | 4,920.00 | 4,710.00 | 4,765.00 | 4,765.00 | -1.85% | 263,778 |
| Apr 13, 2026 | 4,610.00 | 5,050.00 | 4,565.00 | 4,855.00 | 4,855.00 | 4.63% | 599,495 |
| Apr 10, 2026 | 4,565.00 | 4,660.00 | 4,540.00 | 4,640.00 | 4,640.00 | 1.98% | 122,596 |
| Apr 9, 2026 | 4,520.00 | 4,595.00 | 4,435.00 | 4,550.00 | 4,550.00 | -0.33% | 161,209 |
| Apr 8, 2026 | 4,500.00 | 4,610.00 | 4,470.00 | 4,565.00 | 4,565.00 | 3.28% | 136,342 |
| 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% | 187,971 |
| Apr 2, 2026 | 4,460.00 | 4,505.00 | 4,210.00 | 4,255.00 | 4,255.00 | -4.60% | 90,772 |
| Apr 1, 2026 | 4,285.00 | 4,470.00 | 4,285.00 | 4,460.00 | 4,460.00 | 5.44% | 98,660 |
| Mar 31, 2026 | 4,235.00 | 4,360.00 | 4,185.00 | 4,230.00 | 4,230.00 | -1.86% | 86,748 |
| 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% | 50,326 |
| Mar 26, 2026 | 4,640.00 | 4,640.00 | 4,465.00 | 4,485.00 | 4,485.00 | -3.34% | 65,085 |
| Mar 25, 2026 | 4,460.00 | 4,650.00 | 4,455.00 | 4,640.00 | 4,640.00 | 4.15% | 103,677 |
| Mar 24, 2026 | 4,550.00 | 4,550.00 | 4,380.00 | 4,455.00 | 4,455.00 | 0.11% | 42,713 |
| 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% | 97,270 |
| Mar 19, 2026 | 4,540.00 | 4,545.00 | 4,500.00 | 4,535.00 | 4,535.00 | -1.31% | 61,049 |
| Mar 18, 2026 | 4,570.00 | 4,660.00 | 4,565.00 | 4,595.00 | 4,595.00 | 0.88% | 91,892 |
| Mar 17, 2026 | 4,505.00 | 4,620.00 | 4,505.00 | 4,555.00 | 4,555.00 | 1.22% | 75,898 |
| Mar 16, 2026 | 4,610.00 | 4,620.00 | 4,465.00 | 4,500.00 | 4,500.00 | -2.91% | 100,666 |
| Mar 13, 2026 | 4,405.00 | 4,680.00 | 4,335.00 | 4,635.00 | 4,635.00 | 3.81% | 235,576 |
| Mar 12, 2026 | 4,380.00 | 4,530.00 | 4,375.00 | 4,465.00 | 4,465.00 | 0.90% | 78,886 |
| Mar 11, 2026 | 4,380.00 | 4,530.00 | 4,375.00 | 4,425.00 | 4,425.00 | 1.03% | 151,865 |
| Mar 10, 2026 | 4,085.00 | 4,390.00 | 4,085.00 | 4,380.00 | 4,380.00 | 9.09% | 192,046 |
| Mar 9, 2026 | 4,100.00 | 4,190.00 | 3,980.00 | 4,015.00 | 4,015.00 | -7.38% | 207,361 |
| Mar 6, 2026 | 4,250.00 | 4,335.00 | 4,120.00 | 4,335.00 | 4,335.00 | 1.76% | 114,167 |
| Mar 5, 2026 | 4,120.00 | 4,400.00 | 4,120.00 | 4,260.00 | 4,260.00 | 6.63% | 183,766 |
| Mar 4, 2026 | 4,400.00 | 4,470.00 | 3,835.00 | 3,995.00 | 3,995.00 | -11.42% | 596,371 |
| Mar 3, 2026 | 4,700.00 | 4,760.00 | 4,500.00 | 4,510.00 | 4,510.00 | -5.45% | 405,751 |
| Feb 27, 2026 | 4,855.00 | 4,875.00 | 4,755.00 | 4,770.00 | 4,770.00 | -2.35% | 202,258 |
| Feb 26, 2026 | 5,020.00 | 5,030.00 | 4,860.00 | 4,885.00 | 4,885.00 | -2.69% | 300,103 |