Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea · Delayed Price · Currency is KRW 2,945.00
+320.00 (12.19%)
At close: Jul 31, 2026
Se Gyung Hi Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,725.00 | 2,945.00 | 2,725.00 | 2,945.00 | 2,945.00 | 12.19% | 129,260 |
| Jul 30, 2026 | 2,580.00 | 2,740.00 | 2,580.00 | 2,625.00 | 2,625.00 | -0.38% | 118,960 |
| Jul 29, 2026 | 2,915.00 | 2,940.00 | 2,600.00 | 2,635.00 | 2,635.00 | -9.14% | 198,457 |
| Jul 28, 2026 | 2,980.00 | 3,055.00 | 2,870.00 | 2,900.00 | 2,900.00 | -4.76% | 80,690 |
| Jul 27, 2026 | 3,015.00 | 3,080.00 | 3,005.00 | 3,045.00 | 3,045.00 | 0.83% | 61,710 |
| Jul 24, 2026 | 3,020.00 | 3,085.00 | 2,975.00 | 3,020.00 | 3,020.00 | -0.82% | 71,441 |
| Jul 23, 2026 | 2,940.00 | 3,045.00 | 2,940.00 | 3,045.00 | 3,045.00 | 2.87% | 72,275 |
| Jul 22, 2026 | 2,940.00 | 3,060.00 | 2,940.00 | 2,960.00 | 2,960.00 | 1.37% | 98,370 |
| Jul 21, 2026 | 2,790.00 | 2,920.00 | 2,785.00 | 2,920.00 | 2,920.00 | 1.39% | 67,802 |
| Jul 20, 2026 | 2,855.00 | 2,940.00 | 2,815.00 | 2,880.00 | 2,880.00 | -2.70% | 82,658 |
| Jul 16, 2026 | 2,995.00 | 3,085.00 | 2,920.00 | 2,960.00 | 2,960.00 | -1.33% | 62,119 |
| Jul 15, 2026 | 2,835.00 | 3,045.00 | 2,835.00 | 3,000.00 | 3,000.00 | 5.82% | 88,546 |
| Jul 14, 2026 | 2,875.00 | 2,945.00 | 2,785.00 | 2,835.00 | 2,835.00 | -3.24% | 111,171 |
| Jul 13, 2026 | 3,060.00 | 3,140.00 | 2,905.00 | 2,930.00 | 2,930.00 | -5.02% | 40,860 |
| Jul 10, 2026 | 2,920.00 | 3,125.00 | 2,875.00 | 3,085.00 | 3,085.00 | 4.93% | 47,426 |
| Jul 9, 2026 | 3,030.00 | 3,080.00 | 2,870.00 | 2,940.00 | 2,940.00 | -4.55% | 90,556 |
| Jul 8, 2026 | 3,080.00 | 3,150.00 | 2,925.00 | 3,080.00 | 3,080.00 | - | 113,142 |
| Jul 7, 2026 | 3,050.00 | 3,125.00 | 2,985.00 | 3,080.00 | 3,080.00 | -0.48% | 45,078 |
| Jul 6, 2026 | 3,190.00 | 3,190.00 | 3,020.00 | 3,095.00 | 3,095.00 | -1.12% | 41,527 |
| Jul 3, 2026 | 3,150.00 | 3,295.00 | 3,010.00 | 3,130.00 | 3,130.00 | 3.13% | 58,971 |
| Jul 2, 2026 | 3,185.00 | 3,185.00 | 3,010.00 | 3,035.00 | 3,035.00 | -3.65% | 43,328 |
| Jul 1, 2026 | 3,105.00 | 3,200.00 | 3,090.00 | 3,150.00 | 3,150.00 | 1.45% | 55,151 |
| Jun 30, 2026 | 3,270.00 | 3,270.00 | 3,080.00 | 3,105.00 | 3,105.00 | -3.72% | 71,057 |
| Jun 29, 2026 | 2,890.00 | 3,260.00 | 2,890.00 | 3,225.00 | 3,225.00 | 11.98% | 222,664 |
| Jun 26, 2026 | 2,985.00 | 3,000.00 | 2,830.00 | 2,880.00 | 2,880.00 | -3.52% | 185,335 |
| Jun 25, 2026 | 3,065.00 | 3,155.00 | 2,985.00 | 2,985.00 | 2,985.00 | -3.86% | 127,630 |
| Jun 24, 2026 | 3,025.00 | 3,165.00 | 3,025.00 | 3,105.00 | 3,105.00 | 0.98% | 124,492 |
| Jun 23, 2026 | 3,325.00 | 3,355.00 | 3,010.00 | 3,075.00 | 3,075.00 | -7.52% | 156,019 |
| Jun 22, 2026 | 3,355.00 | 3,450.00 | 3,290.00 | 3,325.00 | 3,325.00 | -1.63% | 75,389 |
| Jun 19, 2026 | 3,500.00 | 3,510.00 | 3,300.00 | 3,380.00 | 3,380.00 | -2.45% | 88,413 |
| Jun 18, 2026 | 3,640.00 | 3,640.00 | 3,450.00 | 3,465.00 | 3,465.00 | -4.81% | 90,728 |
| Jun 17, 2026 | 3,570.00 | 3,670.00 | 3,535.00 | 3,640.00 | 3,640.00 | 1.96% | 82,753 |
| Jun 16, 2026 | 3,575.00 | 3,635.00 | 3,550.00 | 3,570.00 | 3,570.00 | -0.14% | 66,594 |
| Jun 15, 2026 | 3,600.00 | 3,670.00 | 3,545.00 | 3,575.00 | 3,575.00 | -0.56% | 92,296 |
| Jun 12, 2026 | 3,550.00 | 3,630.00 | 3,520.00 | 3,595.00 | 3,595.00 | 2.28% | 110,279 |
| Jun 11, 2026 | 3,355.00 | 3,525.00 | 3,330.00 | 3,515.00 | 3,515.00 | 1.59% | 95,019 |
| Jun 10, 2026 | 3,405.00 | 3,525.00 | 3,370.00 | 3,460.00 | 3,460.00 | -0.86% | 104,120 |
| Jun 9, 2026 | 3,270.00 | 3,535.00 | 3,270.00 | 3,490.00 | 3,490.00 | 6.73% | 118,365 |
| Jun 8, 2026 | 3,385.00 | 3,500.00 | 3,270.00 | 3,270.00 | 3,270.00 | -9.54% | 206,716 |
| Jun 5, 2026 | 3,695.00 | 3,700.00 | 3,515.00 | 3,615.00 | 3,615.00 | -2.17% | 106,795 |
| Jun 4, 2026 | 3,775.00 | 3,835.00 | 3,585.00 | 3,695.00 | 3,695.00 | -2.12% | 78,646 |
| Jun 2, 2026 | 3,600.00 | 3,820.00 | 3,570.00 | 3,775.00 | 3,775.00 | 0.80% | 174,931 |
| Jun 1, 2026 | 3,835.00 | 3,930.00 | 3,655.00 | 3,745.00 | 3,745.00 | -4.71% | 282,953 |
| May 29, 2026 | 4,130.00 | 4,130.00 | 3,890.00 | 3,930.00 | 3,930.00 | -4.84% | 145,143 |
| May 28, 2026 | 4,010.00 | 4,130.00 | 3,860.00 | 4,130.00 | 4,130.00 | 3.12% | 175,227 |
| May 27, 2026 | 4,260.00 | 4,310.00 | 4,000.00 | 4,005.00 | 4,005.00 | -6.53% | 211,143 |
| May 26, 2026 | 4,310.00 | 4,390.00 | 4,270.00 | 4,285.00 | 4,285.00 | -0.46% | 91,637 |
| May 22, 2026 | 4,040.00 | 4,320.00 | 4,040.00 | 4,305.00 | 4,305.00 | 6.82% | 88,322 |
| May 21, 2026 | 4,150.00 | 4,190.00 | 4,020.00 | 4,030.00 | 4,030.00 | - | 72,357 |
| May 20, 2026 | 4,120.00 | 4,135.00 | 3,940.00 | 4,030.00 | 4,030.00 | -2.77% | 141,228 |