Skip to main content
Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,880.00
-105.00 (-2.11%)
At close: Apr 28, 2026

Se Gyung Hi Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,880.004,880.004,780.004,835.004,835.00-0.92%115,369
Apr 28, 20264,965.004,990.004,835.004,880.004,880.00-2.11%150,849
Apr 27, 20264,960.005,000.004,935.004,985.004,985.000.50%156,817
Apr 24, 20264,910.005,020.004,910.004,960.004,960.000.61%100,416
Apr 23, 20264,980.005,110.004,900.004,930.004,930.00-1.00%268,477
Apr 22, 20264,920.004,990.004,820.004,980.004,980.000.91%164,985
Apr 21, 20264,870.004,970.004,865.004,935.004,935.000.82%144,066
Apr 20, 20264,950.004,975.004,875.004,895.004,895.00-0.31%142,187
Apr 17, 20264,900.004,950.004,865.004,910.004,910.00-0.10%144,435
Apr 16, 20264,855.004,950.004,800.004,915.004,915.001.55%227,768
Apr 15, 20264,800.004,840.004,740.004,840.004,840.001.57%109,252
Apr 14, 20264,900.004,920.004,710.004,765.004,765.00-1.85%263,778
Apr 13, 20264,610.005,050.004,565.004,855.004,855.004.63%599,495
Apr 10, 20264,565.004,660.004,540.004,640.004,640.001.98%122,596
Apr 9, 20264,520.004,595.004,435.004,550.004,550.00-0.33%161,209
Apr 8, 20264,500.004,610.004,470.004,565.004,565.003.28%136,342
Apr 7, 20264,520.004,550.004,385.004,420.004,420.00-1.56%110,004
Apr 6, 20264,550.004,590.004,420.004,490.004,490.00-0.44%116,213
Apr 3, 20264,295.004,605.004,295.004,510.004,510.005.99%187,971
Apr 2, 20264,460.004,505.004,210.004,255.004,255.00-4.60%90,772
Apr 1, 20264,285.004,470.004,285.004,460.004,460.005.44%98,660
Mar 31, 20264,235.004,360.004,185.004,230.004,230.00-1.86%86,748
Mar 30, 20264,310.004,355.004,240.004,310.004,310.00-3.15%58,041
Mar 27, 20264,445.004,450.004,315.004,450.004,450.00-0.78%50,326
Mar 26, 20264,640.004,640.004,465.004,485.004,485.00-3.34%65,085
Mar 25, 20264,460.004,650.004,455.004,640.004,640.004.15%103,677
Mar 24, 20264,550.004,550.004,380.004,455.004,455.000.11%42,713
Mar 23, 20264,530.004,540.004,410.004,450.004,450.00-3.68%104,243
Mar 20, 20264,535.004,685.004,285.004,620.004,620.001.87%97,270
Mar 19, 20264,540.004,545.004,500.004,535.004,535.00-1.31%61,049
Mar 18, 20264,570.004,660.004,565.004,595.004,595.000.88%91,892
Mar 17, 20264,505.004,620.004,505.004,555.004,555.001.22%75,898
Mar 16, 20264,610.004,620.004,465.004,500.004,500.00-2.91%100,666
Mar 13, 20264,405.004,680.004,335.004,635.004,635.003.81%235,576
Mar 12, 20264,380.004,530.004,375.004,465.004,465.000.90%78,886
Mar 11, 20264,380.004,530.004,375.004,425.004,425.001.03%151,865
Mar 10, 20264,085.004,390.004,085.004,380.004,380.009.09%192,046
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