KOSDAQ - Delayed Quote KRW

Se Gyung Hi Tech Co., Ltd. (148150.KQ)

Compare
7,700.00
+130.00
+(1.72%)
At close: 3:30:15 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20257,590.007,740.007,490.007,700.007,700.00331,402
Jan 24, 20257,890.008,040.007,530.007,570.007,570.00494,516
Jan 23, 20258,000.008,000.007,750.007,750.007,750.00290,238
Jan 22, 20258,010.008,100.007,880.007,970.007,970.00287,258
Jan 21, 20258,130.008,190.007,820.008,000.008,000.00332,292
Jan 20, 20258,320.008,520.008,100.008,130.008,130.00636,235
Jan 17, 20257,860.008,040.007,740.007,900.007,900.00608,939
Jan 16, 20258,010.008,240.007,800.007,910.007,910.00673,799
Jan 15, 20258,350.008,500.007,840.007,850.007,850.00537,829
Jan 14, 20258,190.008,360.008,020.008,330.008,330.00305,153
Jan 13, 20258,060.008,320.008,060.008,150.008,150.00259,425
Jan 10, 20258,340.008,340.007,840.008,150.008,150.00713,527
Jan 9, 20258,530.008,610.008,290.008,340.008,340.00404,464
Jan 8, 20258,930.009,050.008,430.008,440.008,440.00738,498
Jan 7, 20258,980.009,090.008,860.008,950.008,950.00278,933
Jan 6, 20258,820.009,180.008,700.009,010.009,010.00563,592
Jan 3, 20258,720.009,000.008,580.008,800.008,800.00425,932
Jan 2, 20258,270.008,850.008,160.008,850.008,850.00610,091
Dec 30, 20248,510.008,830.008,170.008,250.008,250.00635,995
Dec 27, 20248,620.009,000.008,550.008,650.008,650.00750,439
Dec 26, 20248,700.009,020.008,480.008,620.008,620.00730,562
Dec 24, 20249,300.009,920.008,550.008,700.008,700.002,731,758
Dec 23, 20249,130.009,180.008,700.009,100.009,100.00723,998
Dec 20, 20249,190.009,190.008,570.009,130.009,130.001,281,564
Dec 19, 20248,380.009,340.008,120.009,180.009,180.002,193,703
Dec 18, 20248,570.008,710.008,460.008,580.008,580.00738,097
Dec 17, 20247,930.009,170.007,920.008,690.008,690.003,708,747
Dec 16, 20247,830.008,300.007,680.007,920.007,920.001,099,658
Dec 13, 20247,620.007,980.007,550.007,720.007,720.00863,550
Dec 12, 20246,750.008,000.006,720.007,720.007,720.003,278,344
Dec 11, 20246,650.006,850.006,540.006,720.006,720.00302,484
Dec 10, 20246,030.006,740.006,030.006,530.006,530.00644,471
Dec 9, 20246,550.006,550.005,910.006,060.006,060.00548,989
Dec 6, 20246,950.007,100.005,950.006,640.006,640.002,169,461
Dec 5, 20246,850.006,850.006,350.006,500.006,500.00392,984
Dec 4, 20246,500.007,120.006,500.006,930.006,930.001,201,416
Dec 3, 20246,110.006,770.006,090.006,740.006,740.00488,465
Dec 2, 20245,930.006,450.005,880.006,110.006,110.00317,165
Nov 29, 20246,040.006,100.005,810.005,820.005,820.00298,285
Nov 28, 20246,140.006,310.006,050.006,100.006,100.00168,021
Nov 27, 20246,290.006,290.006,050.006,200.006,200.00221,202
Nov 26, 20246,500.006,560.006,260.006,340.006,340.00220,755
Nov 25, 20246,210.006,630.006,210.006,500.006,500.00482,521
Nov 22, 20246,350.006,420.006,030.006,170.006,170.00445,847
Nov 21, 20246,490.006,560.006,320.006,350.006,350.00245,597
Nov 20, 20245,890.006,670.005,890.006,450.006,450.00653,819
Nov 19, 20245,960.006,020.005,810.005,870.005,870.00158,191
Nov 18, 20246,000.006,140.005,800.006,060.006,060.00175,744
Nov 15, 20245,790.006,070.005,500.005,990.005,990.00371,610
Nov 14, 20246,170.006,400.005,860.005,860.005,860.00477,596
Nov 13, 20246,470.006,480.006,010.006,190.006,190.00513,177
Nov 12, 20246,520.006,650.006,200.006,490.006,490.00343,669
Nov 11, 20246,890.007,080.006,490.006,510.006,510.00449,105
Nov 8, 20246,730.007,130.006,710.006,970.006,970.00424,475
Nov 7, 20247,080.007,080.006,490.006,770.006,770.00672,615
Nov 6, 20247,490.007,490.007,070.007,140.007,140.00455,901
Nov 5, 20247,590.007,770.007,370.007,410.007,410.00392,388
Nov 4, 20247,630.007,700.007,330.007,630.007,630.00645,992
Nov 1, 20247,160.007,670.007,000.007,550.007,550.00806,410
Oct 31, 20247,060.007,340.006,910.007,260.007,260.00407,089
Oct 30, 20247,190.007,540.007,120.007,120.007,120.00586,082
Oct 29, 20247,360.007,400.006,910.007,160.007,160.00689,086
Oct 28, 20246,710.007,400.006,710.007,320.007,320.001,002,773
Oct 25, 20246,630.007,100.006,610.006,810.006,810.00748,104
Oct 24, 20246,480.006,940.006,340.006,590.006,590.001,018,830
Oct 23, 20246,690.007,010.006,480.006,480.006,480.00627,314
Oct 22, 20247,140.007,180.006,600.006,680.006,680.00834,593
Oct 21, 20246,890.007,150.006,830.006,970.006,970.00642,876
Oct 18, 20246,470.007,000.006,150.006,940.006,940.001,144,407
Oct 17, 20246,440.006,550.006,300.006,400.006,400.00286,312
Oct 16, 20246,070.006,600.005,980.006,450.006,450.00599,034
Oct 15, 20245,970.006,340.005,960.006,070.006,070.00338,123
Oct 14, 20245,980.006,200.005,820.006,000.006,000.00198,578
Oct 11, 20246,070.006,200.005,850.005,970.005,970.00239,528
Oct 10, 20246,120.006,490.006,050.006,100.006,100.00331,101
Oct 8, 20246,150.006,580.006,110.006,110.006,110.00376,499
Oct 7, 20245,670.006,380.005,600.006,280.006,280.00672,175
Oct 4, 20245,840.006,020.005,670.005,670.005,670.00211,923
Oct 2, 20245,750.005,900.005,640.005,840.005,840.00171,836
Sep 30, 20245,920.006,020.005,810.005,880.005,880.00173,695
Sep 27, 20245,660.006,000.005,570.005,920.005,920.00556,148
Sep 26, 20245,360.005,620.005,360.005,600.005,600.00490,507
Sep 25, 20245,360.005,440.005,310.005,320.005,320.00262,203
Sep 24, 20245,300.005,360.005,220.005,360.005,360.00151,611
Sep 23, 20245,250.005,370.005,150.005,290.005,290.00158,609
Sep 20, 20245,470.005,650.005,250.005,250.005,250.00625,094
Sep 19, 20245,320.005,400.005,190.005,380.005,380.00306,317
Sep 13, 20245,510.005,570.005,250.005,280.005,280.00326,248
Sep 12, 20245,410.005,630.005,410.005,510.005,510.00416,796
Sep 11, 20245,600.005,630.005,370.005,370.005,370.00257,958
Sep 10, 20245,620.005,680.005,420.005,550.005,550.00239,056
Sep 9, 20245,400.005,840.005,240.005,620.005,620.00574,798
Sep 6, 20245,720.005,820.005,530.005,590.005,590.00352,485
Sep 5, 20245,910.006,050.005,740.005,760.005,760.00441,758
Sep 4, 20246,060.006,150.005,700.005,900.005,900.00601,356
Sep 3, 20246,370.006,520.006,310.006,340.006,340.00228,341
Sep 2, 20246,720.006,720.006,360.006,450.006,450.00285,807
Aug 30, 20246,290.006,750.006,280.006,670.006,670.00573,977
Aug 29, 20246,310.006,360.006,200.006,240.006,240.00328,299
Aug 28, 20246,480.006,510.006,300.006,460.006,460.00271,394
Aug 27, 20246,540.006,620.006,360.006,480.006,480.00292,771
Aug 26, 20246,640.006,710.006,490.006,640.006,640.00368,932
Aug 23, 20246,870.006,870.006,530.006,610.006,610.00720,878
Aug 22, 20247,300.007,470.006,900.007,020.007,020.00527,005
Aug 21, 20247,790.007,820.007,170.007,230.007,230.00738,251
Aug 20, 20246,600.007,850.006,600.007,600.007,600.002,047,595
Aug 19, 20246,830.006,830.006,560.006,570.006,570.00254,309
Aug 16, 20247,070.007,120.006,720.006,900.006,900.00471,418
Aug 14, 20246,900.007,110.006,800.007,000.007,000.00340,247
Aug 13, 20246,830.006,850.006,520.006,760.006,760.00259,888
Aug 12, 20246,590.006,990.006,590.006,820.006,820.00369,461
Aug 9, 20246,660.006,790.006,560.006,570.006,570.00183,099
Aug 8, 20246,430.006,700.006,430.006,500.006,500.00252,742
Aug 7, 20246,220.006,700.006,150.006,650.006,650.00463,557
Aug 6, 20246,180.006,610.006,100.006,310.006,310.00576,000
Aug 5, 20246,880.006,900.005,790.006,180.006,180.00954,671
Aug 2, 20247,510.007,510.006,990.007,020.007,020.00539,010
Aug 1, 20247,610.007,740.007,470.007,620.007,620.00241,461
Jul 31, 20247,470.007,560.007,190.007,560.007,560.00284,188
Jul 30, 20247,580.007,600.007,220.007,380.007,380.00347,642
Jul 29, 20247,480.007,680.007,450.007,580.007,580.00341,364
Jul 26, 20247,540.007,660.007,310.007,480.007,480.00623,253
Jul 25, 20248,250.008,250.007,430.007,570.007,570.001,568,967
Jul 24, 20248,160.008,650.008,050.008,470.008,470.00964,839
Jul 23, 20248,890.008,980.008,340.008,350.008,350.001,563,037
Jul 22, 20249,840.009,840.008,720.008,850.008,850.001,730,146
Jul 19, 20249,680.009,880.009,580.009,840.009,840.00214,142
Jul 18, 20249,760.009,930.009,680.009,700.009,700.00339,520
Jul 17, 202410,030.0010,160.009,670.009,940.009,940.00614,996
Jul 16, 202410,250.0010,270.0010,010.0010,110.0010,110.00321,283
Jul 15, 202410,290.0010,400.009,990.0010,190.0010,190.00437,411
Jul 12, 202410,520.0010,600.009,950.0010,290.0010,290.001,042,297
Jul 11, 202410,110.0010,780.0010,070.0010,740.0010,740.001,334,613
Jul 10, 202410,500.0010,550.009,800.0010,000.0010,000.00709,767
Jul 9, 202410,040.0010,460.009,940.0010,350.0010,350.00467,963
Jul 8, 20249,850.0010,150.009,600.0010,030.0010,030.00519,026
Jul 5, 20249,970.0010,110.009,600.009,710.009,710.00637,884
Jul 4, 202410,150.0010,300.009,860.009,960.009,960.00749,186
Jul 3, 202410,840.0011,070.0010,050.0010,150.0010,150.00925,954
Jul 2, 202411,470.0011,480.0010,660.0010,740.0010,740.00846,709
Jul 1, 202411,700.0011,840.0011,410.0011,550.0011,550.00786,415
Jun 28, 202411,230.0011,710.0010,980.0011,460.0011,460.001,343,742
Jun 27, 2024 66.67 Dividend
Jun 27, 202411,050.0011,100.0010,720.0011,030.0011,030.00599,510
Jun 26, 202410,200.0011,480.0010,110.0011,050.0010,983.332,437,298
Jun 25, 20249,800.0010,270.009,530.0010,200.0010,138.46571,155
Jun 24, 202410,350.0010,390.009,690.009,800.009,740.88905,959
Jun 21, 202410,750.0010,800.0010,240.0010,300.0010,237.86655,600
Jun 20, 202410,660.0011,040.0010,620.0010,850.0010,784.54543,490
Jun 19, 202410,950.0011,080.0010,420.0010,650.0010,585.75610,410
Jun 18, 202410,320.0011,110.0010,320.0010,670.0010,605.631,066,460
Jun 17, 202410,380.0010,440.0010,120.0010,300.0010,237.86499,285
Jun 14, 202410,650.0010,700.0010,410.0010,420.0010,357.13371,794
Jun 13, 202410,650.0010,790.0010,540.0010,590.0010,526.11524,959
Jun 12, 202410,970.0011,390.0010,460.0010,470.0010,406.83969,041
Jun 11, 202411,140.0011,140.0010,440.0010,730.0010,665.261,112,518
Jun 10, 202411,060.0011,340.0010,940.0011,190.0011,122.49412,902
Jun 7, 202411,070.0011,400.0010,990.0011,060.0010,993.27511,631
Jun 5, 202411,470.0011,470.0010,910.0011,060.0010,993.27675,526
Jun 4, 202411,760.0011,760.0010,940.0011,400.0011,331.221,060,739
Jun 3, 202411,910.0011,980.0011,500.0011,700.0011,629.41556,121
May 31, 202411,740.0012,110.0011,650.0011,780.0011,708.93870,843
May 30, 202411,700.0012,180.0011,550.0011,600.0011,530.01752,711
May 29, 202412,280.0012,310.0011,490.0011,700.0011,629.411,062,333
May 28, 202411,850.0012,210.0011,780.0012,200.0012,126.40938,838
May 27, 202411,980.0012,020.0011,460.0011,850.0011,778.511,326,967
May 24, 202412,300.0012,430.0011,830.0011,930.0011,858.021,205,150
May 23, 202412,600.0012,630.0012,010.0012,390.0012,315.251,837,800
May 22, 202412,740.0013,090.0012,510.0012,730.0012,653.201,750,783
May 21, 202412,520.0013,130.0012,160.0012,960.0012,881.813,929,719
May 20, 202412,510.0012,660.0012,190.0012,430.0012,355.012,259,627
May 17, 202412,240.0013,280.0012,130.0012,700.0012,623.388,656,519
May 16, 202410,680.0012,500.0010,540.0012,260.0012,186.0312,372,080
May 14, 202410,250.0010,860.009,910.0010,360.0010,297.502,700,450
May 13, 20249,830.0010,180.009,770.0010,150.0010,088.76921,887
May 10, 20249,530.009,670.009,310.009,650.009,591.78726,376
May 9, 202410,300.0010,310.009,300.009,550.009,492.381,426,028
May 8, 202410,350.0010,410.0010,250.0010,310.0010,247.80292,923
May 7, 202410,270.0010,500.0010,150.0010,290.0010,227.92552,273
May 3, 202410,100.0010,450.0010,100.0010,200.0010,138.46568,030
May 2, 20249,640.0010,220.009,640.0010,070.0010,009.25743,527
Apr 30, 20249,710.009,820.009,620.009,640.009,581.84289,516
Apr 29, 20249,740.0010,000.009,660.009,740.009,681.24218,263
Apr 26, 20249,900.0010,000.009,730.009,860.009,800.51351,099
Apr 25, 20249,710.0010,070.009,660.009,920.009,860.15490,966
Apr 24, 20249,750.009,820.009,620.009,760.009,701.12363,980
Apr 23, 20249,500.009,720.009,400.009,640.009,581.84331,426
Apr 22, 20249,270.009,720.009,270.009,500.009,442.68353,588
Apr 19, 202410,380.0010,380.009,310.009,330.009,273.711,260,662
Apr 18, 202410,470.0010,480.0010,110.0010,410.0010,347.19772,185
Apr 17, 20249,910.0010,600.009,800.0010,550.0010,486.351,771,580
Apr 16, 20249,610.009,840.009,410.009,710.009,651.42564,755
Apr 15, 20249,870.0010,190.009,680.009,780.009,721.00705,408
Apr 12, 20249,380.009,990.009,380.009,870.009,810.45615,593
Apr 11, 20249,660.009,660.009,240.009,430.009,373.11391,947
Apr 9, 20249,660.009,790.009,540.009,710.009,651.42247,691
Apr 8, 20249,910.009,910.009,560.009,760.009,701.12389,433
Apr 5, 20249,860.009,880.009,600.009,850.009,790.57343,245
Apr 4, 20249,730.009,990.009,680.009,930.009,870.09341,886
Apr 3, 20249,730.0010,060.009,580.009,730.009,671.30535,462
Apr 2, 20249,680.009,850.009,480.009,750.009,691.18485,216
Apr 1, 20249,990.0010,050.009,640.009,680.009,621.60487,244
Mar 29, 202410,010.0010,500.009,900.0010,000.009,939.67907,249
Mar 28, 20249,890.009,950.009,570.009,880.009,820.39482,706
Mar 27, 202410,160.0010,160.009,690.009,870.009,810.45373,317
Mar 26, 202410,030.0010,220.009,880.0010,000.009,939.67659,815
Mar 25, 20249,810.0010,100.009,800.009,950.009,889.97456,979
Mar 22, 20249,900.0010,090.009,420.009,810.009,750.81684,954
Mar 21, 20249,860.009,920.009,550.009,900.009,840.27666,549
Mar 20, 20249,500.009,890.009,470.009,830.009,770.691,264,269
Mar 19, 20249,100.009,480.009,080.009,400.009,343.29668,472
Mar 18, 20248,800.009,390.008,700.009,280.009,224.011,272,025
Mar 15, 20248,470.008,940.008,440.008,760.008,707.15413,131
Mar 14, 20248,850.008,850.008,390.008,600.008,548.11503,092
Mar 13, 20248,750.009,000.008,650.008,870.008,816.49498,235
Mar 12, 20248,590.009,100.008,520.008,800.008,746.911,328,315
Mar 11, 20248,550.008,580.008,300.008,420.008,369.20271,622
Mar 8, 20248,580.008,770.008,350.008,550.008,498.42409,293
Mar 7, 20248,500.008,650.008,310.008,580.008,528.24416,979
Mar 6, 20248,360.008,550.008,250.008,500.008,448.72458,895
Mar 5, 20248,420.008,660.008,350.008,480.008,428.84461,037
Mar 4, 20248,550.008,600.008,230.008,420.008,369.20715,597
Feb 29, 20248,310.008,690.008,310.008,530.008,478.541,092,462
Feb 28, 2024 100.00 Dividend
Feb 28, 20248,300.008,470.008,100.008,390.008,339.38948,639
Feb 27, 20247,750.008,280.007,470.008,200.008,051.131,279,078
Feb 26, 20247,500.007,810.007,420.007,760.007,619.12424,047
Feb 23, 20247,620.007,650.007,250.007,570.007,432.57751,246
Feb 22, 20247,270.007,740.007,250.007,660.007,520.931,375,191
Feb 21, 20247,860.007,870.007,160.007,280.007,147.832,027,958
Feb 20, 20247,740.008,300.007,500.007,820.007,678.032,283,931
Feb 19, 20247,930.008,000.007,570.007,730.007,589.66851,186
Feb 16, 20248,280.008,570.007,920.008,050.007,903.851,030,888
Feb 15, 20247,880.008,300.007,850.008,170.008,021.681,388,027
Feb 14, 20247,740.008,000.007,680.007,860.007,717.30703,679
Feb 13, 20247,540.007,900.007,530.007,860.007,717.302,039,930
Feb 8, 20247,040.007,580.007,020.007,450.007,314.751,438,086
Feb 7, 20247,020.007,090.006,880.007,030.006,902.37253,769
Feb 6, 20246,820.007,180.006,600.007,070.006,941.65528,088
Feb 5, 20247,170.007,190.006,790.006,820.006,696.18412,882
Feb 2, 20247,050.007,440.007,050.007,260.007,128.20771,695
Feb 1, 20246,810.007,050.006,810.006,990.006,863.10464,810
Jan 31, 20247,230.007,440.006,900.006,970.006,843.46648,875

Related tickers

300403.SZ Hanyu Group Joint-Stock Co., Ltd.
12.23
-10.14%
 
301628.SZ SHENZHEN Q AND D C
97.30
-12.14%
 
6834.T SEIKOH GIKEN Co., Ltd.
4,865.00
-1.92%
 
300476.SZ Victory Giant Technology (HuiZhou)Co.,Ltd.
53.23
-7.35%
 
6590.T Shibaura Mechatronics Corporation
8,220.00
+0.74%
 
6762.T TDK Corporation
1,888.50
-3.72%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
40.19
-1.90%
 
3017.TW Asia Vital Components Co., Ltd.
579.00
+4.89%
 
KOPN Kopin Corporation
1.6900
+3.05%
 
HOLO MicroCloud Hologram Inc.
1.5900
-5.92%