Se Gyung Hi Tech Co., Ltd. 148150
KRX · South Korea · Electronic Technology
KRW 4,020.00-40.00 (-0.99%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,020.00 | -0.99% | KRW 4,090.00 | KRW 4,090.00 | KRW 3,970.00 | 57.74K |
| 2026-10-01 | KRW 4,060.00 | +2.01% | KRW 3,980.00 | KRW 4,060.00 | KRW 3,980.00 | 23.49K |
| 2026-09-30 | KRW 3,980.00 | -3.63% | KRW 4,110.00 | KRW 4,185.00 | KRW 3,980.00 | 72.51K |
| 2026-09-29 | KRW 4,130.00 | -0.72% | KRW 4,160.00 | KRW 4,210.00 | KRW 4,060.00 | 35.01K |
| 2026-09-28 | KRW 4,160.00 | +3.10% | KRW 4,020.00 | KRW 4,240.00 | KRW 4,020.00 | 105.46K |
| 2026-09-23 | KRW 4,035.00 | +1.89% | KRW 3,995.00 | KRW 4,055.00 | KRW 3,970.00 | 59.89K |
| 2026-09-22 | KRW 3,960.00 | -1.74% | KRW 3,995.00 | KRW 4,070.00 | KRW 3,950.00 | 64.92K |
| 2026-09-21 | KRW 4,030.00 | -2.54% | KRW 4,180.00 | KRW 4,185.00 | KRW 3,970.00 | 81.68K |
| 2026-09-18 | KRW 4,135.00 | -0.48% | KRW 4,170.00 | KRW 4,195.00 | KRW 4,085.00 | 36.81K |
| 2026-09-17 | KRW 4,155.00 | +0.85% | KRW 4,120.00 | KRW 4,195.00 | KRW 4,115.00 | 28.19K |
| 2026-09-16 | KRW 4,120.00 | -0.36% | KRW 4,105.00 | KRW 4,165.00 | KRW 3,830.00 | 50.46K |
| 2026-09-15 | KRW 4,135.00 | -1.55% | KRW 4,180.00 | KRW 4,230.00 | KRW 4,110.00 | 57.73K |
| 2026-09-14 | KRW 4,200.00 | -1.87% | KRW 4,260.00 | KRW 4,275.00 | KRW 4,090.00 | 43.72K |
| 2026-09-11 | KRW 4,280.00 | +0.59% | KRW 4,250.00 | KRW 4,290.00 | KRW 4,150.00 | 67.41K |
| 2026-09-10 | KRW 4,255.00 | +2.53% | KRW 4,160.00 | KRW 4,275.00 | KRW 4,130.00 | 96.16K |
| 2026-09-09 | KRW 4,150.00 | +2.47% | KRW 4,050.00 | KRW 4,150.00 | KRW 4,040.00 | 37.18K |
| 2026-09-08 | KRW 4,050.00 | -0.49% | KRW 4,070.00 | KRW 4,195.00 | KRW 4,005.00 | 88.64K |
| 2026-09-07 | KRW 4,070.00 | -2.28% | KRW 4,175.00 | KRW 4,180.00 | KRW 4,045.00 | 101.09K |
| 2026-09-04 | KRW 4,165.00 | +2.33% | KRW 4,100.00 | KRW 4,270.00 | KRW 4,100.00 | 164.51K |
| 2026-09-03 | KRW 4,070.00 | +2.52% | KRW 4,010.00 | KRW 4,125.00 | KRW 3,900.00 | 105.25K |
| 2026-09-02 | KRW 3,970.00 | -3.52% | KRW 4,100.00 | KRW 4,115.00 | KRW 3,955.00 | 101.06K |
| 2026-09-01 | KRW 4,115.00 | +1.73% | KRW 4,085.00 | KRW 4,120.00 | KRW 3,970.00 | 145.89K |
| 2026-08-31 | KRW 4,045.00 | +2.15% | KRW 3,930.00 | KRW 4,050.00 | KRW 3,835.00 | 97.75K |
| 2026-08-28 | KRW 3,960.00 | +3.66% | KRW 3,820.00 | KRW 3,975.00 | KRW 3,705.00 | 127.20K |
| 2026-08-27 | KRW 3,820.00 | -0.52% | KRW 3,840.00 | KRW 3,865.00 | KRW 3,720.00 | 107.54K |
| 2026-08-26 | KRW 3,840.00 | +8.63% | KRW 3,550.00 | KRW 3,845.00 | KRW 3,545.00 | 374.35K |
| 2026-08-25 | KRW 3,535.00 | +4.12% | KRW 3,395.00 | KRW 3,535.00 | KRW 3,260.00 | 197.47K |
| 2026-08-24 | KRW 3,395.00 | -0.15% | KRW 3,345.00 | KRW 3,435.00 | KRW 3,345.00 | 84.44K |
| 2026-08-21 | KRW 3,400.00 | -0.29% | KRW 3,410.00 | KRW 3,480.00 | KRW 3,310.00 | 85.81K |
| 2026-08-20 | KRW 3,410.00 | +3.96% | KRW 3,300.00 | KRW 3,420.00 | KRW 3,300.00 | 136.44K |
| 2026-08-19 | KRW 3,280.00 | -1.80% | KRW 3,325.00 | KRW 3,325.00 | KRW 3,205.00 | 112.43K |
| 2026-08-18 | KRW 3,340.00 | +1.67% | KRW 3,315.00 | KRW 3,400.00 | KRW 3,270.00 | 88.80K |
| 2026-08-14 | KRW 3,285.00 | +0.31% | KRW 3,275.00 | KRW 3,320.00 | KRW 3,250.00 | 53.80K |
| 2026-08-13 | KRW 3,275.00 | -0.76% | KRW 3,300.00 | KRW 3,330.00 | KRW 3,245.00 | 55.68K |
| 2026-08-12 | KRW 3,300.00 | -0.45% | KRW 3,315.00 | KRW 3,345.00 | KRW 3,265.00 | 48.46K |
| 2026-08-11 | KRW 3,315.00 | +0.45% | KRW 3,315.00 | KRW 3,355.00 | KRW 3,265.00 | 58.73K |
| 2026-08-10 | KRW 3,300.00 | +6.11% | KRW 3,210.00 | KRW 3,300.00 | KRW 3,110.00 | 91.66K |
| 2026-08-07 | KRW 3,110.00 | +1.14% | KRW 3,075.00 | KRW 3,140.00 | KRW 3,030.00 | 43.75K |
| 2026-08-06 | KRW 3,075.00 | -2.38% | KRW 3,120.00 | KRW 3,135.00 | KRW 3,030.00 | 48.56K |
| 2026-08-05 | KRW 3,150.00 | +2.44% | KRW 3,110.00 | KRW 3,160.00 | KRW 3,070.00 | 94.86K |
| 2026-08-04 | KRW 3,075.00 | +2.84% | KRW 2,990.00 | KRW 3,075.00 | KRW 2,985.00 | 88.06K |
| 2026-08-03 | KRW 2,990.00 | +1.53% | KRW 2,935.00 | KRW 3,060.00 | KRW 2,850.00 | 90.58K |
| 2026-07-31 | KRW 2,945.00 | +12.19% | KRW 2,725.00 | KRW 2,945.00 | KRW 2,725.00 | 129.26K |
| 2026-07-30 | KRW 2,625.00 | -0.38% | KRW 2,580.00 | KRW 2,740.00 | KRW 2,580.00 | 118.96K |
| 2026-07-29 | KRW 2,635.00 | -9.14% | KRW 2,915.00 | KRW 2,940.00 | KRW 2,600.00 | 198.46K |
| 2026-07-28 | KRW 2,900.00 | -4.76% | KRW 2,980.00 | KRW 3,055.00 | KRW 2,870.00 | 80.79K |
| 2026-07-27 | KRW 3,045.00 | +0.83% | KRW 3,015.00 | KRW 3,080.00 | KRW 3,005.00 | 61.72K |
| 2026-07-24 | KRW 3,020.00 | -0.82% | KRW 3,020.00 | KRW 3,085.00 | KRW 2,975.00 | 71.44K |
| 2026-07-23 | KRW 3,045.00 | +2.87% | KRW 2,940.00 | KRW 3,045.00 | KRW 2,940.00 | 72.71K |
| 2026-07-22 | KRW 2,960.00 | +1.37% | KRW 2,940.00 | KRW 3,060.00 | KRW 2,940.00 | 98.75K |
| 2026-07-21 | KRW 2,920.00 | +1.39% | KRW 2,790.00 | KRW 2,920.00 | KRW 2,785.00 | 71.90K |
| 2026-07-20 | KRW 2,880.00 | -2.70% | KRW 2,855.00 | KRW 2,940.00 | KRW 2,815.00 | 82.66K |
| 2026-07-16 | KRW 2,960.00 | -1.33% | KRW 2,995.00 | KRW 3,085.00 | KRW 2,920.00 | 62.58K |
| 2026-07-15 | KRW 3,000.00 | +5.82% | KRW 2,835.00 | KRW 3,045.00 | KRW 2,835.00 | 88.70K |
| 2026-07-14 | KRW 2,835.00 | -3.24% | KRW 2,875.00 | KRW 2,945.00 | KRW 2,785.00 | 162.27K |
| 2026-07-13 | KRW 2,930.00 | -5.02% | KRW 3,060.00 | KRW 3,140.00 | KRW 2,905.00 | 40.89K |
| 2026-07-10 | KRW 3,085.00 | +4.93% | KRW 2,920.00 | KRW 3,125.00 | KRW 2,875.00 | 47.43K |
| 2026-07-09 | KRW 2,940.00 | -4.55% | KRW 3,030.00 | KRW 3,080.00 | KRW 2,870.00 | 90.56K |
| 2026-07-08 | KRW 3,080.00 | 0.00% | KRW 3,080.00 | KRW 3,150.00 | KRW 2,925.00 | 113.23K |
| 2026-07-07 | KRW 3,080.00 | -0.48% | KRW 3,050.00 | KRW 3,125.00 | KRW 2,985.00 | 45.08K |
| 2026-07-06 | KRW 3,095.00 | -1.12% | KRW 3,190.00 | KRW 3,190.00 | KRW 3,020.00 | 41.53K |
| 2026-07-03 | KRW 3,130.00 | +3.13% | KRW 3,150.00 | KRW 3,295.00 | KRW 3,010.00 | 59.03K |
| 2026-07-02 | KRW 3,035.00 | -3.65% | KRW 3,185.00 | KRW 3,185.00 | KRW 3,010.00 | 43.43K |
| 2026-07-01 | KRW 3,150.00 | +1.45% | KRW 3,105.00 | KRW 3,200.00 | KRW 3,090.00 | 55.48K |
| 2026-06-30 | KRW 3,105.00 | -3.72% | KRW 3,270.00 | KRW 3,270.00 | KRW 3,080.00 | 72.20K |
| 2026-06-29 | KRW 3,225.00 | +11.98% | KRW 2,890.00 | KRW 3,260.00 | KRW 2,890.00 | 222.82K |
| 2026-06-26 | KRW 2,880.00 | -3.52% | KRW 2,985.00 | KRW 3,000.00 | KRW 2,830.00 | 185.88K |
| 2026-06-25 | KRW 2,985.00 | -3.86% | KRW 3,065.00 | KRW 3,155.00 | KRW 2,985.00 | 127.65K |
| 2026-06-24 | KRW 3,105.00 | +0.98% | KRW 3,025.00 | KRW 3,165.00 | KRW 3,025.00 | 124.52K |
| 2026-06-23 | KRW 3,075.00 | -7.52% | KRW 3,325.00 | KRW 3,355.00 | KRW 3,010.00 | 157.41K |
| 2026-06-22 | KRW 3,325.00 | -1.63% | KRW 3,355.00 | KRW 3,450.00 | KRW 3,290.00 | 75.40K |
| 2026-06-19 | KRW 3,380.00 | -2.45% | KRW 3,500.00 | KRW 3,510.00 | KRW 3,300.00 | 89.03K |
| 2026-06-18 | KRW 3,465.00 | -4.81% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,450.00 | 91.16K |
| 2026-06-17 | KRW 3,640.00 | +1.96% | KRW 3,570.00 | KRW 3,670.00 | KRW 3,535.00 | 96.09K |
| 2026-06-16 | KRW 3,570.00 | -0.14% | KRW 3,575.00 | KRW 3,635.00 | KRW 3,550.00 | 66.59K |
| 2026-06-15 | KRW 3,575.00 | -0.56% | KRW 3,600.00 | KRW 3,670.00 | KRW 3,545.00 | 92.30K |
| 2026-06-12 | KRW 3,595.00 | +2.28% | KRW 3,550.00 | KRW 3,630.00 | KRW 3,520.00 | 110.37K |
| 2026-06-11 | KRW 3,515.00 | +1.59% | KRW 3,355.00 | KRW 3,525.00 | KRW 3,330.00 | 95.12K |
| 2026-06-10 | KRW 3,460.00 | -0.86% | KRW 3,405.00 | KRW 3,525.00 | KRW 3,370.00 | 502 |
| 2026-06-09 | KRW 3,490.00 | +6.73% | KRW 3,270.00 | KRW 3,535.00 | KRW 3,270.00 | 118.43K |
| 2026-06-08 | KRW 3,270.00 | -9.54% | KRW 3,385.00 | KRW 3,500.00 | KRW 3,270.00 | 217.10K |
| 2026-06-05 | KRW 3,615.00 | -2.17% | KRW 3,695.00 | KRW 3,700.00 | KRW 3,515.00 | 106.80K |
| 2026-06-04 | KRW 3,695.00 | -2.12% | KRW 3,775.00 | KRW 3,835.00 | KRW 3,585.00 | 78.65K |
| 2026-06-02 | KRW 3,775.00 | +0.80% | KRW 3,600.00 | KRW 3,820.00 | KRW 3,570.00 | 175.03K |
| 2026-06-01 | KRW 3,745.00 | -4.71% | KRW 3,835.00 | KRW 3,930.00 | KRW 3,655.00 | 308.86K |
| 2026-05-29 | KRW 3,930.00 | -4.84% | KRW 4,130.00 | KRW 4,130.00 | KRW 3,890.00 | 147.68K |
| 2026-05-28 | KRW 4,130.00 | +3.12% | KRW 4,010.00 | KRW 4,130.00 | KRW 3,860.00 | 175.23K |
| 2026-05-27 | KRW 4,005.00 | -6.53% | KRW 4,260.00 | KRW 4,310.00 | KRW 4,000.00 | 212.21K |
| 2026-05-26 | KRW 4,285.00 | -0.46% | KRW 4,310.00 | KRW 4,390.00 | KRW 4,270.00 | 91.64K |
| 2026-05-22 | KRW 4,305.00 | +6.82% | KRW 4,040.00 | KRW 4,320.00 | KRW 4,040.00 | 88.32K |