Skip to main content
Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,015.00
-320.00 (-7.38%)
At close: Mar 9, 2026

Se Gyung Hi Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,100.004,190.003,980.004,015.004,015.00-7.38%207,361
Mar 6, 20264,250.004,335.004,120.004,335.004,335.001.76%114,167
Mar 5, 20264,120.004,400.004,120.004,260.004,260.006.63%183,766
Mar 4, 20264,400.004,470.003,835.003,995.003,995.00-11.42%596,371
Mar 3, 20264,700.004,760.004,500.004,510.004,510.00-5.45%405,751
Feb 27, 20264,855.004,875.004,755.004,770.004,770.00-2.35%202,258
Feb 26, 20265,020.005,030.004,860.004,885.004,885.00-2.69%300,103
Feb 25, 20265,040.005,140.005,010.005,020.004,920.00-0.40%162,567
Feb 24, 20265,010.005,070.004,950.005,040.004,939.600.20%202,235
Feb 23, 20265,080.005,130.005,020.005,030.004,929.80-0.59%181,017
Feb 20, 20265,110.005,180.005,040.005,060.004,959.20-0.98%162,444
Feb 19, 20265,020.005,120.005,000.005,110.005,008.211.79%153,947
Feb 13, 20265,060.005,070.004,985.005,020.004,920.00-1.57%102,931
Feb 12, 20265,160.005,160.005,060.005,100.004,998.41-1.35%97,352
Feb 11, 20265,180.005,190.005,070.005,170.005,067.010.58%116,954
Feb 10, 20265,130.005,190.005,100.005,140.005,037.610.19%110,590
Feb 9, 20264,965.005,140.004,965.005,130.005,027.814.69%229,639
Feb 6, 20264,940.004,945.004,700.004,900.004,802.39-0.91%168,953
Feb 5, 20265,040.005,050.004,900.004,945.004,846.49-2.27%173,479
Feb 4, 20265,050.005,090.004,995.005,060.004,959.20-154,978
Feb 3, 20264,875.005,080.004,830.005,060.004,959.205.64%193,479
Feb 2, 20264,985.005,020.004,790.004,790.004,694.58-4.58%205,542
Jan 30, 20264,950.005,080.004,925.005,020.004,920.001.31%336,413
Jan 29, 20264,975.004,975.004,770.004,955.004,856.290.20%173,761
Jan 28, 20264,885.004,950.004,880.004,945.004,846.491.75%174,752
Jan 27, 20264,895.004,915.004,805.004,860.004,763.19-1.32%114,992
Jan 26, 20264,765.004,950.004,760.004,925.004,826.893.36%224,035
Jan 23, 20264,675.004,765.004,645.004,765.004,670.081.17%162,532
Jan 22, 20264,595.004,745.004,580.004,710.004,616.182.84%167,625
Jan 21, 20264,680.004,680.004,500.004,580.004,488.76-2.76%159,564
Jan 20, 20264,530.004,730.004,470.004,710.004,616.183.74%218,237
Jan 19, 20264,655.004,685.004,430.004,540.004,449.56-1.94%390,621
Jan 16, 20264,720.004,785.004,590.004,630.004,537.77-2.42%306,388
Jan 15, 20264,815.004,815.004,650.004,745.004,650.48-1.96%263,696
Jan 14, 20264,895.004,905.004,795.004,840.004,743.59-1.12%137,131
Jan 13, 20264,965.005,000.004,825.004,895.004,797.49-1.11%209,919
Jan 12, 20264,830.004,995.004,825.004,950.004,851.392.91%160,841
Jan 9, 20264,820.004,870.004,770.004,810.004,714.18-0.21%172,602
Jan 8, 20265,010.005,240.004,820.004,820.004,723.98-3.60%299,387
Jan 7, 20265,110.005,150.004,925.005,000.004,900.40-1.77%185,913
Jan 6, 20265,110.005,160.005,070.005,090.004,988.61-1.36%72,093
Jan 5, 20265,250.005,260.005,080.005,160.005,057.21-1.34%207,019
Jan 2, 20265,100.005,260.005,100.005,230.005,125.821.75%140,666
Dec 30, 20255,030.005,180.005,030.005,140.005,037.611.38%57,264
Dec 29, 20255,070.005,140.005,000.005,070.004,969.00-110,232
Dec 26, 20255,110.005,150.004,990.005,070.004,969.00-0.78%130,835
Dec 24, 20255,120.005,180.005,060.005,110.005,008.21-0.20%74,822
Dec 23, 20255,250.005,250.005,110.005,120.005,018.01-2.29%62,413
Dec 22, 20255,210.005,310.005,210.005,240.005,135.620.58%105,616
Dec 19, 20255,110.005,240.005,090.005,210.005,106.221.96%102,038
Dec 18, 20255,080.005,160.004,795.005,110.005,008.21-0.39%120,756
Dec 17, 20255,100.005,200.005,080.005,130.005,027.810.79%89,355
Dec 16, 20255,250.005,260.005,080.005,090.004,988.61-3.05%96,953
Dec 15, 20255,190.005,270.005,110.005,250.005,145.420.57%65,249
Dec 12, 20255,260.005,260.005,170.005,220.005,116.02-0.57%61,414
Dec 11, 20255,200.005,290.005,160.005,250.005,145.421.74%86,947
Dec 10, 20255,150.005,300.005,140.005,160.005,057.210.19%186,479
Dec 9, 20255,100.005,170.005,100.005,150.005,047.41-39,894
Dec 8, 20255,180.005,180.005,110.005,150.005,047.410.19%62,897
Dec 5, 20255,090.005,170.005,000.005,140.005,037.611.18%108,813
Dec 4, 20255,180.005,180.005,050.005,080.004,978.80-1.93%92,220
Dec 3, 20255,200.005,230.005,120.005,180.005,076.810.97%169,047
Dec 2, 20255,050.005,160.005,020.005,130.005,027.811.79%99,031
Dec 1, 20255,140.005,210.005,020.005,040.004,939.60-1.95%119,876
Nov 28, 20255,020.005,150.005,020.005,140.005,037.611.58%91,420
Nov 27, 20255,010.005,140.004,997.005,060.004,959.201.00%101,717
Nov 26, 20254,875.005,010.004,875.005,010.004,910.202.98%125,722
Nov 25, 20254,800.004,930.004,800.004,865.004,768.091.57%99,727
Nov 24, 20254,840.004,885.004,775.004,790.004,694.58-0.62%357,007
Nov 21, 20254,850.004,910.004,785.004,820.004,723.98-3.98%185,182
Nov 20, 20254,920.005,060.004,920.005,020.004,920.001.93%129,191
Nov 19, 20254,910.005,030.004,850.004,925.004,826.89-0.30%126,129
Nov 18, 20255,020.005,200.004,925.004,940.004,841.59-3.33%221,658
Nov 17, 20255,220.005,270.005,070.005,110.005,008.21-1.92%156,851
Nov 14, 20255,260.005,320.005,180.005,210.005,106.22-2.07%117,225
Nov 13, 20255,340.005,360.005,230.005,320.005,214.02-0.37%75,092
Nov 12, 20255,210.005,380.005,210.005,340.005,233.632.10%107,528
Nov 11, 20255,350.005,480.005,210.005,230.005,125.82-2.24%134,703
Nov 10, 20255,270.005,390.005,240.005,350.005,243.431.52%116,197
Nov 7, 20255,360.005,410.005,170.005,270.005,165.02-2.95%231,253
Nov 6, 20255,370.005,500.005,370.005,430.005,321.831.31%167,394
Nov 5, 20255,610.005,620.005,280.005,360.005,253.23-5.13%414,569
Nov 4, 20255,670.005,730.005,600.005,650.005,537.45-0.88%164,822
Nov 3, 20255,720.005,830.005,670.005,700.005,586.45-0.35%156,853
Oct 31, 20255,720.005,800.005,710.005,720.005,606.06-0.87%106,636
Oct 30, 20255,910.005,940.005,720.005,770.005,655.06-2.37%235,346
Oct 29, 20255,950.006,050.005,900.005,910.005,792.27-1.34%161,948
Oct 28, 20255,950.006,040.005,900.005,990.005,870.680.17%154,666
Oct 27, 20256,060.006,090.005,940.005,980.005,860.88-1.32%235,503
Oct 24, 20256,320.006,390.006,050.006,060.005,939.28-0.16%542,252
Oct 23, 20255,960.006,160.005,860.006,070.005,949.081.17%380,857
Oct 22, 20255,870.006,050.005,660.006,000.005,880.482.74%196,884
Oct 21, 20255,860.006,030.005,810.005,840.005,723.670.52%193,082
Oct 20, 20255,850.005,870.005,700.005,810.005,694.26-0.51%109,068
Oct 17, 20255,840.005,950.005,810.005,840.005,723.67-133,399
Oct 16, 20255,910.005,910.005,830.005,840.005,723.67-1.02%109,726
Oct 15, 20255,700.005,910.005,700.005,900.005,782.473.15%140,934
Oct 14, 20255,800.005,980.005,700.005,720.005,606.06-1.21%223,736
Oct 13, 20255,820.005,870.005,790.005,790.005,674.66-1.86%161,925
Oct 10, 20255,970.006,050.005,900.005,900.005,782.47-1.17%182,561