SEC Co.,Ltd. (KOSDAQ:081180)
South Korea
· Delayed Price · Currency is KRW 11,340
-640 (-5.34%)
At close: Dec 5, 2025
SEC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,020.00 | 12,020.00 | 11,150.00 | 11,340.00 | 11,340.00 | -5.34% | 416,472 |
| Dec 4, 2025 | 11,810.00 | 12,350.00 | 11,620.00 | 11,980.00 | 11,980.00 | -0.17% | 758,629 |
| Dec 3, 2025 | 12,290.00 | 12,360.00 | 11,830.00 | 12,000.00 | 12,000.00 | 0.84% | 824,209 |
| Dec 2, 2025 | 11,780.00 | 12,020.00 | 11,400.00 | 11,900.00 | 11,900.00 | 1.10% | 471,187 |
| Dec 1, 2025 | 12,260.00 | 12,360.00 | 11,400.00 | 11,770.00 | 11,770.00 | -3.37% | 605,989 |
| Nov 28, 2025 | 12,360.00 | 12,590.00 | 11,940.00 | 12,180.00 | 12,180.00 | 1.08% | 675,458 |
| Nov 27, 2025 | 12,830.00 | 13,100.00 | 11,850.00 | 12,050.00 | 12,050.00 | -2.51% | 1,380,955 |
| Nov 26, 2025 | 12,470.00 | 12,710.00 | 12,090.00 | 12,360.00 | 12,360.00 | -2.22% | 1,385,051 |
| Nov 25, 2025 | 11,080.00 | 13,320.00 | 10,720.00 | 12,640.00 | 12,640.00 | 11.76% | 10,315,010 |
| Nov 24, 2025 | 9,970.00 | 11,870.00 | 9,610.00 | 11,310.00 | 11,310.00 | 14.13% | 6,824,440 |
| Nov 21, 2025 | 9,900.00 | 10,050.00 | 9,770.00 | 9,910.00 | 9,910.00 | -6.24% | 467,589 |
| Nov 20, 2025 | 11,100.00 | 11,800.00 | 10,460.00 | 10,570.00 | 10,570.00 | 1.83% | 2,360,178 |
| Nov 19, 2025 | 10,850.00 | 10,930.00 | 10,070.00 | 10,380.00 | 10,380.00 | -6.23% | 1,344,967 |
| Nov 18, 2025 | 10,000.00 | 11,770.00 | 9,240.00 | 11,070.00 | 11,070.00 | 15.07% | 9,555,116 |
| Nov 17, 2025 | 7,650.00 | 9,900.00 | 7,480.00 | 9,620.00 | 9,620.00 | 26.25% | 2,582,025 |
| Nov 14, 2025 | 8,030.00 | 8,030.00 | 7,620.00 | 7,620.00 | 7,620.00 | -6.50% | 52,077 |
| Nov 13, 2025 | 7,980.00 | 8,210.00 | 7,890.00 | 8,150.00 | 8,150.00 | 2.13% | 35,012 |
| Nov 12, 2025 | 7,960.00 | 8,040.00 | 7,740.00 | 7,980.00 | 7,980.00 | 0.13% | 32,093 |
| Nov 11, 2025 | 8,100.00 | 8,140.00 | 7,770.00 | 7,970.00 | 7,970.00 | -1.36% | 15,789 |
| Nov 10, 2025 | 7,880.00 | 8,080.00 | 7,690.00 | 8,080.00 | 8,080.00 | 3.46% | 25,791 |
| Nov 7, 2025 | 7,960.00 | 7,960.00 | 7,570.00 | 7,810.00 | 7,810.00 | -0.89% | 34,830 |
| Nov 6, 2025 | 8,120.00 | 8,190.00 | 7,740.00 | 7,880.00 | 7,880.00 | -0.76% | 24,976 |
| Nov 5, 2025 | 8,280.00 | 8,280.00 | 7,700.00 | 7,940.00 | 7,940.00 | -4.11% | 55,228 |
| Nov 4, 2025 | 8,350.00 | 8,470.00 | 8,270.00 | 8,280.00 | 8,280.00 | -1.08% | 20,290 |
| Nov 3, 2025 | 8,590.00 | 8,590.00 | 8,340.00 | 8,370.00 | 8,370.00 | -1.30% | 40,276 |
| Oct 31, 2025 | 8,580.00 | 8,820.00 | 8,400.00 | 8,480.00 | 8,480.00 | -3.53% | 70,671 |
| Oct 30, 2025 | 9,150.00 | 9,150.00 | 8,650.00 | 8,790.00 | 8,790.00 | -3.19% | 43,015 |
| Oct 29, 2025 | 9,260.00 | 9,260.00 | 9,030.00 | 9,080.00 | 9,080.00 | -1.63% | 20,073 |
| Oct 28, 2025 | 9,220.00 | 9,240.00 | 9,030.00 | 9,230.00 | 9,230.00 | - | 28,436 |
| Oct 27, 2025 | 8,990.00 | 9,230.00 | 8,800.00 | 9,230.00 | 9,230.00 | 5.25% | 49,380 |
| Oct 24, 2025 | 8,860.00 | 8,890.00 | 8,730.00 | 8,770.00 | 8,770.00 | 1.04% | 25,069 |
| Oct 23, 2025 | 8,850.00 | 8,900.00 | 8,640.00 | 8,680.00 | 8,680.00 | -2.25% | 29,428 |
| Oct 22, 2025 | 8,980.00 | 8,980.00 | 8,700.00 | 8,880.00 | 8,880.00 | 0.57% | 16,621 |
| Oct 21, 2025 | 8,970.00 | 9,040.00 | 8,700.00 | 8,830.00 | 8,830.00 | -1.56% | 27,497 |
| Oct 20, 2025 | 8,900.00 | 9,030.00 | 8,600.00 | 8,970.00 | 8,970.00 | 3.10% | 37,164 |
| Oct 17, 2025 | 8,840.00 | 9,030.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.90% | 42,081 |
| Oct 16, 2025 | 9,010.00 | 9,010.00 | 8,850.00 | 8,960.00 | 8,960.00 | -0.55% | 31,118 |
| Oct 15, 2025 | 8,830.00 | 9,050.00 | 8,800.00 | 9,010.00 | 9,010.00 | 2.15% | 31,078 |
| Oct 14, 2025 | 9,190.00 | 9,300.00 | 8,800.00 | 8,820.00 | 8,820.00 | -3.08% | 33,006 |
| Oct 13, 2025 | 9,090.00 | 9,190.00 | 8,940.00 | 9,100.00 | 9,100.00 | -1.09% | 29,896 |
| Oct 10, 2025 | 9,100.00 | 9,610.00 | 8,930.00 | 9,200.00 | 9,200.00 | 3.25% | 73,320 |
| Oct 2, 2025 | 8,720.00 | 9,030.00 | 8,720.00 | 8,910.00 | 8,910.00 | 4.09% | 39,207 |
| Oct 1, 2025 | 8,860.00 | 8,860.00 | 8,510.00 | 8,560.00 | 8,560.00 | -3.39% | 27,876 |
| Sep 30, 2025 | 8,870.00 | 8,950.00 | 8,690.00 | 8,860.00 | 8,860.00 | -0.89% | 20,387 |
| Sep 29, 2025 | 8,990.00 | 8,990.00 | 8,790.00 | 8,940.00 | 8,940.00 | 1.25% | 18,611 |
| Sep 26, 2025 | 9,120.00 | 9,190.00 | 8,660.00 | 8,830.00 | 8,830.00 | -3.92% | 47,505 |
| Sep 25, 2025 | 9,280.00 | 9,280.00 | 9,020.00 | 9,190.00 | 9,190.00 | -0.33% | 36,763 |
| Sep 24, 2025 | 9,200.00 | 9,450.00 | 9,070.00 | 9,220.00 | 9,220.00 | -0.11% | 35,885 |
| Sep 23, 2025 | 9,390.00 | 9,540.00 | 9,090.00 | 9,230.00 | 9,230.00 | -2.33% | 80,981 |
| Sep 22, 2025 | 9,550.00 | 9,580.00 | 9,390.00 | 9,450.00 | 9,450.00 | -0.74% | 34,040 |
| Sep 19, 2025 | 9,920.00 | 10,030.00 | 9,500.00 | 9,520.00 | 9,520.00 | -3.25% | 54,574 |
| Sep 18, 2025 | 9,650.00 | 9,940.00 | 9,630.00 | 9,840.00 | 9,840.00 | 4.79% | 111,836 |
| Sep 17, 2025 | 9,510.00 | 9,650.00 | 9,240.00 | 9,390.00 | 9,390.00 | -2.80% | 70,389 |
| Sep 16, 2025 | 9,710.00 | 9,850.00 | 9,550.00 | 9,660.00 | 9,660.00 | -1.93% | 84,415 |
| Sep 15, 2025 | 10,030.00 | 10,060.00 | 9,750.00 | 9,850.00 | 9,850.00 | - | 119,971 |
| Sep 12, 2025 | 9,790.00 | 10,710.00 | 9,360.00 | 9,850.00 | 9,850.00 | 7.18% | 1,309,503 |
| Sep 11, 2025 | 9,320.00 | 9,400.00 | 9,070.00 | 9,190.00 | 9,190.00 | -2.13% | 42,549 |
| Sep 10, 2025 | 9,350.00 | 9,410.00 | 9,170.00 | 9,390.00 | 9,390.00 | - | 24,969 |
| Sep 9, 2025 | 9,110.00 | 9,450.00 | 9,050.00 | 9,390.00 | 9,390.00 | 3.07% | 40,292 |
| Sep 8, 2025 | 9,270.00 | 9,460.00 | 9,070.00 | 9,110.00 | 9,110.00 | -1.51% | 36,701 |
| Sep 5, 2025 | 8,570.00 | 9,600.00 | 8,570.00 | 9,250.00 | 9,250.00 | 8.19% | 252,658 |
| Sep 4, 2025 | 8,290.00 | 9,000.00 | 8,220.00 | 8,550.00 | 8,550.00 | 4.01% | 108,705 |
| Sep 3, 2025 | 8,140.00 | 8,280.00 | 8,060.00 | 8,220.00 | 8,220.00 | 0.37% | 14,561 |
| Sep 2, 2025 | 8,160.00 | 8,190.00 | 7,950.00 | 8,190.00 | 8,190.00 | 3.67% | 18,755 |
| Sep 1, 2025 | 8,280.00 | 8,280.00 | 7,900.00 | 7,900.00 | 7,900.00 | -5.50% | 46,095 |
| Aug 29, 2025 | 8,370.00 | 8,380.00 | 8,200.00 | 8,360.00 | 8,360.00 | 0.84% | 20,987 |
| Aug 28, 2025 | 8,500.00 | 8,500.00 | 8,220.00 | 8,290.00 | 8,290.00 | -1.54% | 29,924 |
| Aug 27, 2025 | 8,630.00 | 8,630.00 | 8,310.00 | 8,420.00 | 8,420.00 | -0.24% | 30,210 |
| Aug 26, 2025 | 8,200.00 | 8,750.00 | 8,200.00 | 8,440.00 | 8,440.00 | 1.69% | 67,273 |
| Aug 25, 2025 | 8,300.00 | 8,580.00 | 8,220.00 | 8,300.00 | 8,300.00 | 1.47% | 36,488 |
| Aug 22, 2025 | 8,240.00 | 8,480.00 | 8,110.00 | 8,180.00 | 8,180.00 | -1.09% | 30,057 |
| Aug 21, 2025 | 8,440.00 | 8,610.00 | 8,240.00 | 8,270.00 | 8,270.00 | -1.66% | 45,094 |
| Aug 20, 2025 | 8,800.00 | 8,800.00 | 8,350.00 | 8,410.00 | 8,410.00 | -4.43% | 43,133 |
| Aug 19, 2025 | 9,010.00 | 9,010.00 | 8,650.00 | 8,800.00 | 8,800.00 | -1.12% | 28,241 |
| Aug 18, 2025 | 9,130.00 | 9,210.00 | 8,830.00 | 8,900.00 | 8,900.00 | -3.26% | 31,054 |
| Aug 14, 2025 | 9,320.00 | 9,340.00 | 9,100.00 | 9,200.00 | 9,200.00 | -0.11% | 39,849 |
| Aug 13, 2025 | 9,290.00 | 9,320.00 | 9,090.00 | 9,210.00 | 9,210.00 | 0.77% | 19,266 |
| Aug 12, 2025 | 9,570.00 | 9,630.00 | 9,120.00 | 9,140.00 | 9,140.00 | -4.29% | 56,057 |
| Aug 11, 2025 | 9,100.00 | 9,830.00 | 8,970.00 | 9,550.00 | 9,550.00 | 5.41% | 129,898 |
| Aug 8, 2025 | 9,090.00 | 9,240.00 | 9,050.00 | 9,060.00 | 9,060.00 | -0.98% | 28,184 |
| Aug 7, 2025 | 9,090.00 | 9,340.00 | 9,060.00 | 9,150.00 | 9,150.00 | 0.22% | 48,691 |
| Aug 6, 2025 | 8,970.00 | 9,130.00 | 8,750.00 | 9,130.00 | 9,130.00 | 3.05% | 38,937 |
| Aug 5, 2025 | 8,920.00 | 9,030.00 | 8,760.00 | 8,860.00 | 8,860.00 | - | 38,662 |
| Aug 4, 2025 | 8,520.00 | 9,170.00 | 8,450.00 | 8,860.00 | 8,860.00 | 3.38% | 79,008 |
| Aug 1, 2025 | 8,950.00 | 8,950.00 | 8,410.00 | 8,570.00 | 8,570.00 | -4.67% | 91,045 |
| Jul 31, 2025 | 9,160.00 | 9,250.00 | 8,950.00 | 8,990.00 | 8,990.00 | -1.75% | 40,157 |
| Jul 30, 2025 | 8,910.00 | 9,360.00 | 8,900.00 | 9,150.00 | 9,150.00 | 2.01% | 61,519 |
| Jul 29, 2025 | 9,150.00 | 9,360.00 | 8,920.00 | 8,970.00 | 8,970.00 | -2.82% | 47,643 |
| Jul 28, 2025 | 9,050.00 | 9,400.00 | 8,950.00 | 9,230.00 | 9,230.00 | 1.21% | 79,145 |
| Jul 25, 2025 | 9,540.00 | 9,540.00 | 9,120.00 | 9,120.00 | 9,120.00 | -3.90% | 60,424 |
| Jul 24, 2025 | 9,500.00 | 9,710.00 | 9,410.00 | 9,490.00 | 9,490.00 | -0.73% | 37,198 |
| Jul 23, 2025 | 9,540.00 | 9,610.00 | 9,400.00 | 9,560.00 | 9,560.00 | 0.31% | 36,278 |
| Jul 22, 2025 | 9,820.00 | 9,850.00 | 9,500.00 | 9,530.00 | 9,530.00 | -2.76% | 48,648 |
| Jul 21, 2025 | 9,630.00 | 9,960.00 | 9,630.00 | 9,800.00 | 9,800.00 | 1.03% | 38,876 |
| Jul 18, 2025 | 9,710.00 | 9,800.00 | 9,610.00 | 9,700.00 | 9,700.00 | -0.41% | 30,638 |
| Jul 17, 2025 | 10,030.00 | 10,030.00 | 9,700.00 | 9,740.00 | 9,740.00 | -2.40% | 47,945 |
| Jul 16, 2025 | 9,790.00 | 9,980.00 | 9,550.00 | 9,980.00 | 9,980.00 | 1.63% | 63,652 |
| Jul 15, 2025 | 9,730.00 | 9,860.00 | 9,480.00 | 9,820.00 | 9,820.00 | 1.66% | 62,642 |
| Jul 14, 2025 | 10,010.00 | 10,010.00 | 9,610.00 | 9,660.00 | 9,660.00 | -2.42% | 80,497 |
| Jul 11, 2025 | 9,870.00 | 10,290.00 | 9,860.00 | 9,900.00 | 9,900.00 | 0.61% | 97,007 |