Se Gyung Hi Tech Co., Ltd. (KOSDAQ:148150)
South Korea
· Delayed Price · Currency is KRW 5,140.00
+60.00 (1.18%)
At close: Dec 5, 2025
Se Gyung Hi Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,090.00 | 5,170.00 | 5,000.00 | 5,140.00 | 5,140.00 | 1.18% | 107,531 |
| Dec 4, 2025 | 5,180.00 | 5,180.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.93% | 91,659 |
| Dec 3, 2025 | 5,200.00 | 5,230.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.97% | 168,647 |
| Dec 2, 2025 | 5,050.00 | 5,160.00 | 5,020.00 | 5,130.00 | 5,130.00 | 1.79% | 98,469 |
| Dec 1, 2025 | 5,140.00 | 5,210.00 | 5,020.00 | 5,040.00 | 5,040.00 | -1.95% | 119,291 |
| Nov 28, 2025 | 5,020.00 | 5,150.00 | 5,020.00 | 5,140.00 | 5,140.00 | 1.58% | 91,420 |
| Nov 27, 2025 | 5,010.00 | 5,140.00 | 4,997.00 | 5,060.00 | 5,060.00 | 1.00% | 101,717 |
| Nov 26, 2025 | 4,875.00 | 5,010.00 | 4,875.00 | 5,010.00 | 5,010.00 | 2.98% | 123,662 |
| Nov 25, 2025 | 4,800.00 | 4,930.00 | 4,800.00 | 4,865.00 | 4,865.00 | 1.57% | 99,523 |
| Nov 24, 2025 | 4,840.00 | 4,885.00 | 4,775.00 | 4,790.00 | 4,790.00 | -0.62% | 354,725 |
| Nov 21, 2025 | 4,850.00 | 4,910.00 | 4,785.00 | 4,820.00 | 4,820.00 | -3.98% | 181,795 |
| Nov 20, 2025 | 4,920.00 | 5,060.00 | 4,920.00 | 5,020.00 | 5,020.00 | 1.93% | 129,191 |
| Nov 19, 2025 | 4,910.00 | 5,030.00 | 4,850.00 | 4,925.00 | 4,925.00 | -0.30% | 126,129 |
| Nov 18, 2025 | 5,020.00 | 5,200.00 | 4,925.00 | 4,940.00 | 4,940.00 | -3.33% | 221,658 |
| Nov 17, 2025 | 5,220.00 | 5,270.00 | 5,070.00 | 5,110.00 | 5,110.00 | -1.92% | 156,851 |
| Nov 14, 2025 | 5,260.00 | 5,320.00 | 5,180.00 | 5,210.00 | 5,210.00 | -2.07% | 117,225 |
| Nov 13, 2025 | 5,340.00 | 5,360.00 | 5,230.00 | 5,320.00 | 5,320.00 | -0.37% | 75,092 |
| Nov 12, 2025 | 5,210.00 | 5,380.00 | 5,210.00 | 5,340.00 | 5,340.00 | 2.10% | 107,528 |
| Nov 11, 2025 | 5,350.00 | 5,480.00 | 5,210.00 | 5,230.00 | 5,230.00 | -2.24% | 134,703 |
| Nov 10, 2025 | 5,270.00 | 5,390.00 | 5,240.00 | 5,350.00 | 5,350.00 | 1.52% | 116,197 |
| Nov 7, 2025 | 5,360.00 | 5,410.00 | 5,170.00 | 5,270.00 | 5,270.00 | -2.95% | 231,253 |
| Nov 6, 2025 | 5,370.00 | 5,500.00 | 5,370.00 | 5,430.00 | 5,430.00 | 1.31% | 167,394 |
| Nov 5, 2025 | 5,610.00 | 5,620.00 | 5,280.00 | 5,360.00 | 5,360.00 | -5.13% | 414,569 |
| Nov 4, 2025 | 5,670.00 | 5,730.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.88% | 164,822 |
| Nov 3, 2025 | 5,720.00 | 5,830.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.35% | 156,853 |
| Oct 31, 2025 | 5,720.00 | 5,800.00 | 5,710.00 | 5,720.00 | 5,720.00 | -0.87% | 106,636 |
| Oct 30, 2025 | 5,910.00 | 5,940.00 | 5,720.00 | 5,770.00 | 5,770.00 | -2.37% | 235,346 |
| Oct 29, 2025 | 5,950.00 | 6,050.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.34% | 161,948 |
| Oct 28, 2025 | 5,950.00 | 6,040.00 | 5,900.00 | 5,990.00 | 5,990.00 | 0.17% | 154,666 |
| Oct 27, 2025 | 6,060.00 | 6,090.00 | 5,940.00 | 5,980.00 | 5,980.00 | -1.32% | 235,503 |
| Oct 24, 2025 | 6,320.00 | 6,390.00 | 6,050.00 | 6,060.00 | 6,060.00 | -0.16% | 542,252 |
| Oct 23, 2025 | 5,960.00 | 6,160.00 | 5,860.00 | 6,070.00 | 6,070.00 | 1.17% | 380,857 |
| Oct 22, 2025 | 5,870.00 | 6,050.00 | 5,660.00 | 6,000.00 | 6,000.00 | 2.74% | 196,884 |
| Oct 21, 2025 | 5,860.00 | 6,030.00 | 5,810.00 | 5,840.00 | 5,840.00 | 0.52% | 193,082 |
| Oct 20, 2025 | 5,850.00 | 5,870.00 | 5,700.00 | 5,810.00 | 5,810.00 | -0.51% | 109,068 |
| Oct 17, 2025 | 5,840.00 | 5,950.00 | 5,810.00 | 5,840.00 | 5,840.00 | - | 133,399 |
| Oct 16, 2025 | 5,910.00 | 5,910.00 | 5,830.00 | 5,840.00 | 5,840.00 | -1.02% | 109,726 |
| Oct 15, 2025 | 5,700.00 | 5,910.00 | 5,700.00 | 5,900.00 | 5,900.00 | 3.15% | 140,934 |
| Oct 14, 2025 | 5,800.00 | 5,980.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.21% | 223,736 |
| Oct 13, 2025 | 5,820.00 | 5,870.00 | 5,790.00 | 5,790.00 | 5,790.00 | -1.86% | 161,925 |
| Oct 10, 2025 | 5,970.00 | 6,050.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.17% | 182,561 |
| Oct 2, 2025 | 6,000.00 | 6,000.00 | 5,920.00 | 5,970.00 | 5,970.00 | - | 115,384 |
| Oct 1, 2025 | 5,920.00 | 6,010.00 | 5,880.00 | 5,970.00 | 5,970.00 | 0.34% | 133,804 |
| Sep 30, 2025 | 6,020.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.17% | 112,656 |
| Sep 29, 2025 | 5,970.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.17% | 116,069 |
| Sep 26, 2025 | 6,010.00 | 6,050.00 | 5,880.00 | 5,970.00 | 5,970.00 | -0.67% | 216,802 |
| Sep 25, 2025 | 6,050.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | -1.15% | 193,438 |
| Sep 24, 2025 | 6,150.00 | 6,220.00 | 6,010.00 | 6,080.00 | 6,080.00 | -1.14% | 231,680 |
| Sep 23, 2025 | 6,250.00 | 6,290.00 | 6,120.00 | 6,150.00 | 6,150.00 | -1.60% | 296,625 |
| Sep 22, 2025 | 6,210.00 | 6,370.00 | 6,210.00 | 6,250.00 | 6,250.00 | 0.64% | 237,050 |