Se Gyung Hi Tech Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	25,200.00	26,400.00	25,200.00	25,650.00	7,837.45	852,754
2021-11-24	25,000.00	25,750.00	24,900.00	25,050.00	7,654.12	718,420
2021-11-23	26,100.00	26,150.00	25,000.00	25,100.00	7,669.40	786,163
2021-11-22	27,100.00	27,450.00	25,800.00	26,050.00	7,959.68	1,760,837
2021-11-19	25,450.00	27,050.00	25,300.00	26,700.00	8,158.29	2,069,819
2021-11-18	25,150.00	25,400.00	24,750.00	25,350.00	7,745.79	1,189,435
2021-11-17	24,700.00	25,200.00	24,300.00	25,000.00	7,638.84	1,251,016
2021-11-16	24,550.00	24,750.00	24,050.00	24,300.00	7,424.96	688,564
2021-11-15	24,050.00	24,900.00	23,900.00	24,300.00	7,424.96	1,463,309
2021-11-12	22,000.00	23,300.00	21,900.00	23,200.00	7,088.85	675,118
2021-11-11	21,550.00	22,000.00	21,500.00	21,850.00	6,676.35	304,188
2021-11-10	22,800.00	22,800.00	21,650.00	21,800.00	6,661.07	346,569
2021-11-09	22,450.00	22,800.00	22,300.00	22,700.00	6,936.07	268,482
2021-11-08	22,600.00	22,750.00	22,100.00	22,450.00	6,859.68	273,210
2021-11-05	22,650.00	22,850.00	22,300.00	22,500.00	6,874.96	298,074
2021-11-04	23,200.00	23,300.00	22,400.00	22,600.00	6,905.52	439,761
2021-11-03	24,050.00	24,050.00	22,900.00	22,950.00	7,012.46	593,992
2021-11-02	23,900.00	24,350.00	23,800.00	23,900.00	7,302.74	357,711
2021-11-01	24,600.00	24,600.00	23,850.00	23,900.00	7,302.74	370,323
2021-10-29	24,200.00	24,600.00	24,100.00	24,250.00	7,409.68	596,779
2021-10-28	24,900.00	25,100.00	23,900.00	23,900.00	7,302.74	623,533
2021-10-27	24,400.00	24,950.00	24,200.00	24,900.00	7,608.29	584,035
2021-10-26	23,900.00	24,500.00	23,900.00	24,450.00	7,470.79	373,920

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.