Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

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

6,990.00
-160.00
(-2.24%)
At close: 3:30:03 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20257,030.007,080.006,850.006,990.006,990.00249,255
Apr 21, 20257,280.007,310.007,010.007,150.007,150.00173,884
Apr 18, 20257,180.007,290.006,960.007,280.007,280.00198,578
Apr 17, 20257,050.007,380.007,020.007,140.007,140.00261,352
Apr 16, 20257,200.007,240.007,010.007,160.007,160.00241,665
Apr 15, 20257,120.007,360.006,860.007,260.007,260.00439,130
Apr 14, 20256,980.007,450.006,800.007,090.007,090.00759,786
Apr 11, 20256,080.006,450.006,040.006,450.006,450.00207,438
Apr 10, 20256,170.006,230.006,050.006,180.006,180.00197,839
Apr 9, 20255,800.005,970.005,700.005,820.005,820.00230,819
Apr 8, 20256,310.006,490.005,870.005,880.005,880.00810,186
Apr 7, 20256,270.006,440.006,080.006,200.006,200.00376,536
Apr 4, 20256,550.006,690.006,290.006,560.006,560.00415,358
Apr 3, 20256,600.006,750.006,450.006,660.006,660.00166,348
Apr 2, 20257,000.007,010.006,700.006,720.006,720.0086,600
Apr 1, 20256,850.007,030.006,810.006,930.006,930.0088,779
Mar 31, 20257,050.007,070.006,690.006,770.006,770.00209,667
Mar 28, 20257,180.007,220.006,920.007,120.007,120.00255,582
Mar 27, 20257,490.007,530.007,060.007,120.007,120.00527,587
Mar 26, 20257,690.007,820.007,500.007,530.007,530.00259,129
Mar 25, 20257,850.007,850.007,550.007,730.007,730.00244,434
Mar 24, 20257,850.007,860.007,620.007,680.007,680.00282,703
Mar 21, 20258,270.008,290.007,850.007,860.007,860.00529,279
Mar 20, 20258,050.008,400.008,000.008,270.008,270.00528,154
Mar 19, 20258,020.008,200.007,930.007,960.007,960.00572,230
Mar 18, 20257,920.008,060.007,820.008,020.008,020.00461,320
Mar 17, 20257,910.008,020.007,730.007,840.007,840.00351,861
Mar 14, 20257,900.008,020.007,800.007,910.007,910.00458,578
Mar 13, 20258,700.008,850.007,840.007,850.007,850.00829,586
Mar 12, 20258,200.008,660.008,090.008,520.008,520.00667,696
Mar 11, 20258,380.008,480.007,980.008,170.008,170.001,002,103
Mar 10, 20258,400.008,780.008,290.008,740.008,740.00549,809
Mar 7, 20258,420.008,710.008,390.008,410.008,410.00399,620
Mar 6, 20258,950.008,970.008,400.008,480.008,480.00784,652
Mar 5, 20258,990.009,490.008,620.008,850.008,850.00862,671
Mar 4, 20259,450.009,450.008,900.008,970.008,970.00894,291
Feb 28, 20259,500.009,940.009,480.009,580.009,580.00935,646
Feb 27, 2025 100 Dividend
Feb 27, 20259,660.009,840.009,470.009,750.009,750.00757,427
Feb 26, 20258,750.009,950.008,740.009,750.009,650.002,746,030
Feb 25, 20258,750.008,880.008,620.008,770.008,680.05289,251
Feb 24, 20258,510.008,930.008,400.008,930.008,838.41485,818
Feb 21, 20258,390.008,600.008,140.008,550.008,462.31342,426
Feb 20, 20258,420.008,490.008,240.008,290.008,204.97363,194
Feb 19, 20258,750.008,880.008,370.008,460.008,373.23480,640
Feb 18, 20258,650.009,050.008,530.008,710.008,620.67555,132
Feb 17, 20258,770.009,000.008,660.008,700.008,610.77282,390
Feb 14, 20258,820.008,920.008,700.008,730.008,640.46272,338
Feb 13, 20258,800.008,840.008,540.008,740.008,650.36225,140
Feb 12, 20259,180.009,180.008,650.008,760.008,670.15350,831
Feb 11, 20259,160.009,300.008,930.009,050.008,957.18415,234
Feb 10, 20258,530.009,380.008,400.009,090.008,996.771,004,461
Feb 7, 20258,780.008,960.008,420.008,510.008,422.72485,523
Feb 6, 20258,090.009,000.007,930.008,800.008,709.741,433,474
Feb 5, 20258,000.008,090.007,710.008,060.007,977.33396,093
Feb 4, 20257,510.008,090.007,510.007,930.007,848.67501,061
Feb 3, 20257,610.007,670.007,100.007,500.007,423.08324,877
Jan 31, 20257,590.007,740.007,490.007,700.007,621.03331,402
Jan 24, 20257,890.008,040.007,530.007,570.007,492.36494,516
Jan 23, 20258,000.008,000.007,750.007,750.007,670.51290,238
Jan 22, 20258,010.008,100.007,880.007,970.007,888.26287,258
Jan 21, 20258,130.008,190.007,820.008,000.007,917.95332,292
Jan 20, 20258,320.008,520.008,100.008,130.008,046.62636,235
Jan 17, 20257,860.008,040.007,740.007,900.007,818.97608,939
Jan 16, 20258,010.008,240.007,800.007,910.007,828.87673,799
Jan 15, 20258,350.008,500.007,840.007,850.007,769.49537,829
Jan 14, 20258,190.008,360.008,020.008,330.008,244.56305,153
Jan 13, 20258,060.008,320.008,060.008,150.008,066.41259,425
Jan 10, 20258,340.008,340.007,840.008,150.008,066.41713,527
Jan 9, 20258,530.008,610.008,290.008,340.008,254.46404,464
Jan 8, 20258,930.009,050.008,430.008,440.008,353.44738,498
Jan 7, 20258,980.009,090.008,860.008,950.008,858.21278,933
Jan 6, 20258,820.009,180.008,700.009,010.008,917.59563,592
Jan 3, 20258,720.009,000.008,580.008,800.008,709.74425,932
Jan 2, 20258,270.008,850.008,160.008,850.008,759.23610,091
Dec 30, 20248,510.008,830.008,170.008,250.008,165.38635,995
Dec 27, 20248,620.009,000.008,550.008,650.008,561.28750,439
Dec 26, 20248,700.009,020.008,480.008,620.008,531.59730,562
Dec 24, 20249,300.009,920.008,550.008,700.008,610.772,731,758
Dec 23, 20249,130.009,180.008,700.009,100.009,006.67723,998
Dec 20, 20249,190.009,190.008,570.009,130.009,036.361,281,564
Dec 19, 20248,380.009,340.008,120.009,180.009,085.852,193,703
Dec 18, 20248,570.008,710.008,460.008,580.008,492.00738,097
Dec 17, 20247,930.009,170.007,920.008,690.008,600.873,708,747
Dec 16, 20247,830.008,300.007,680.007,920.007,838.771,099,658
Dec 13, 20247,620.007,980.007,550.007,720.007,640.82863,550
Dec 12, 20246,750.008,000.006,720.007,720.007,640.823,278,344
Dec 11, 20246,650.006,850.006,540.006,720.006,651.08302,484
Dec 10, 20246,030.006,740.006,030.006,530.006,463.03644,471
Dec 9, 20246,550.006,550.005,910.006,060.005,997.85548,989
Dec 6, 20246,950.007,100.005,950.006,640.006,571.902,169,461
Dec 5, 20246,850.006,850.006,350.006,500.006,433.33392,984
Dec 4, 20246,500.007,120.006,500.006,930.006,858.921,201,416
Dec 3, 20246,110.006,770.006,090.006,740.006,670.87488,465
Dec 2, 20245,930.006,450.005,880.006,110.006,047.33317,165
Nov 29, 20246,040.006,100.005,810.005,820.005,760.31298,285
Nov 28, 20246,140.006,310.006,050.006,100.006,037.44168,021
Nov 27, 20246,290.006,290.006,050.006,200.006,136.41221,202
Nov 26, 20246,500.006,560.006,260.006,340.006,274.97220,755
Nov 25, 20246,210.006,630.006,210.006,500.006,433.33482,521
Nov 22, 20246,350.006,420.006,030.006,170.006,106.72445,847
Nov 21, 20246,490.006,560.006,320.006,350.006,284.87245,597
Nov 20, 20245,890.006,670.005,890.006,450.006,383.85653,819
Nov 19, 20245,960.006,020.005,810.005,870.005,809.79158,191
Nov 18, 20246,000.006,140.005,800.006,060.005,997.85175,744
Nov 15, 20245,790.006,070.005,500.005,990.005,928.56371,610
Nov 14, 20246,170.006,400.005,860.005,860.005,799.90477,596
Nov 13, 20246,470.006,480.006,010.006,190.006,126.51513,177
Nov 12, 20246,520.006,650.006,200.006,490.006,423.44343,669
Nov 11, 20246,890.007,080.006,490.006,510.006,443.23449,105
Nov 8, 20246,730.007,130.006,710.006,970.006,898.51424,475
Nov 7, 20247,080.007,080.006,490.006,770.006,700.56672,615
Nov 6, 20247,490.007,490.007,070.007,140.007,066.77455,901
Nov 5, 20247,590.007,770.007,370.007,410.007,334.00392,388
Nov 4, 20247,630.007,700.007,330.007,630.007,551.74645,992
Nov 1, 20247,160.007,670.007,000.007,550.007,472.56806,410
Oct 31, 20247,060.007,340.006,910.007,260.007,185.54407,089
Oct 30, 20247,190.007,540.007,120.007,120.007,046.97586,082
Oct 29, 20247,360.007,400.006,910.007,160.007,086.56689,086
Oct 28, 20246,710.007,400.006,710.007,320.007,244.921,002,773
Oct 25, 20246,630.007,100.006,610.006,810.006,740.15748,104
Oct 24, 20246,480.006,940.006,340.006,590.006,522.411,018,830
Oct 23, 20246,690.007,010.006,480.006,480.006,413.54627,314
Oct 22, 20247,140.007,180.006,600.006,680.006,611.49834,593
Oct 21, 20246,890.007,150.006,830.006,970.006,898.51642,876
Oct 18, 20246,470.007,000.006,150.006,940.006,868.821,144,407
Oct 17, 20246,440.006,550.006,300.006,400.006,334.36286,312
Oct 16, 20246,070.006,600.005,980.006,450.006,383.85599,034
Oct 15, 20245,970.006,340.005,960.006,070.006,007.74338,123
Oct 14, 20245,980.006,200.005,820.006,000.005,938.46198,578
Oct 11, 20246,070.006,200.005,850.005,970.005,908.77239,528
Oct 10, 20246,120.006,490.006,050.006,100.006,037.44331,101
Oct 8, 20246,150.006,580.006,110.006,110.006,047.33376,499
Oct 7, 20245,670.006,380.005,600.006,280.006,215.59672,175
Oct 4, 20245,840.006,020.005,670.005,670.005,611.85211,923
Oct 2, 20245,750.005,900.005,640.005,840.005,780.10171,836
Sep 30, 20245,920.006,020.005,810.005,880.005,819.69173,695
Sep 27, 20245,660.006,000.005,570.005,920.005,859.28556,148
Sep 26, 20245,360.005,620.005,360.005,600.005,542.56490,507
Sep 25, 20245,360.005,440.005,310.005,320.005,265.44262,203
Sep 24, 20245,300.005,360.005,220.005,360.005,305.03151,611
Sep 23, 20245,250.005,370.005,150.005,290.005,235.74158,609
Sep 20, 20245,470.005,650.005,250.005,250.005,196.15625,094
Sep 19, 20245,320.005,400.005,190.005,380.005,324.82306,317
Sep 13, 20245,510.005,570.005,250.005,280.005,225.85326,248
Sep 12, 20245,410.005,630.005,410.005,510.005,453.49416,796
Sep 11, 20245,600.005,630.005,370.005,370.005,314.92257,958
Sep 10, 20245,620.005,680.005,420.005,550.005,493.08239,056
Sep 9, 20245,400.005,840.005,240.005,620.005,562.36574,798
Sep 6, 20245,720.005,820.005,530.005,590.005,532.67352,485
Sep 5, 20245,910.006,050.005,740.005,760.005,700.92441,758
Sep 4, 20246,060.006,150.005,700.005,900.005,839.49601,356
Sep 3, 20246,370.006,520.006,310.006,340.006,274.97228,341
Sep 2, 20246,720.006,720.006,360.006,450.006,383.85285,807
Aug 30, 20246,290.006,750.006,280.006,670.006,601.59573,977
Aug 29, 20246,310.006,360.006,200.006,240.006,176.00328,299
Aug 28, 20246,480.006,510.006,300.006,460.006,393.74271,394
Aug 27, 20246,540.006,620.006,360.006,480.006,413.54292,771
Aug 26, 20246,640.006,710.006,490.006,640.006,571.90368,932
Aug 23, 20246,870.006,870.006,530.006,610.006,542.21720,878
Aug 22, 20247,300.007,470.006,900.007,020.006,948.00527,005
Aug 21, 20247,790.007,820.007,170.007,230.007,155.85738,251
Aug 20, 20246,600.007,850.006,600.007,600.007,522.052,047,595
Aug 19, 20246,830.006,830.006,560.006,570.006,502.62254,309
Aug 16, 20247,070.007,120.006,720.006,900.006,829.23471,418
Aug 14, 20246,900.007,110.006,800.007,000.006,928.21340,247
Aug 13, 20246,830.006,850.006,520.006,760.006,690.67259,888
Aug 12, 20246,590.006,990.006,590.006,820.006,750.05369,461
Aug 9, 20246,660.006,790.006,560.006,570.006,502.62183,099
Aug 8, 20246,430.006,700.006,430.006,500.006,433.33252,742
Aug 7, 20246,220.006,700.006,150.006,650.006,581.79463,557
Aug 6, 20246,180.006,610.006,100.006,310.006,245.28576,000
Aug 5, 20246,880.006,900.005,790.006,180.006,116.62954,671
Aug 2, 20247,510.007,510.006,990.007,020.006,948.00539,010
Aug 1, 20247,610.007,740.007,470.007,620.007,541.85241,461
Jul 31, 20247,470.007,560.007,190.007,560.007,482.46284,188
Jul 30, 20247,580.007,600.007,220.007,380.007,304.31347,642
Jul 29, 20247,480.007,680.007,450.007,580.007,502.26341,364
Jul 26, 20247,540.007,660.007,310.007,480.007,403.28623,253
Jul 25, 20248,250.008,250.007,430.007,570.007,492.361,568,967
Jul 24, 20248,160.008,650.008,050.008,470.008,383.13964,839
Jul 23, 20248,890.008,980.008,340.008,350.008,264.361,563,037
Jul 22, 20249,840.009,840.008,720.008,850.008,759.231,730,146
Jul 19, 20249,680.009,880.009,580.009,840.009,739.08214,142
Jul 18, 20249,760.009,930.009,680.009,700.009,600.51339,520
Jul 17, 202410,030.0010,160.009,670.009,940.009,838.05614,996
Jul 16, 202410,250.0010,270.0010,010.0010,110.0010,006.31321,283
Jul 15, 202410,290.0010,400.009,990.0010,190.0010,085.49437,411
Jul 12, 202410,520.0010,600.009,950.0010,290.0010,184.461,042,297
Jul 11, 202410,110.0010,780.0010,070.0010,740.0010,629.851,334,613
Jul 10, 202410,500.0010,550.009,800.0010,000.009,897.44709,767
Jul 9, 202410,040.0010,460.009,940.0010,350.0010,243.85467,963
Jul 8, 20249,850.0010,150.009,600.0010,030.009,927.13519,026
Jul 5, 20249,970.0010,110.009,600.009,710.009,610.41637,884
Jul 4, 202410,150.0010,300.009,860.009,960.009,857.85749,186
Jul 3, 202410,840.0011,070.0010,050.0010,150.0010,045.90925,954
Jul 2, 202411,470.0011,480.0010,660.0010,740.0010,629.85846,709
Jul 1, 202411,700.0011,840.0011,410.0011,550.0011,431.54786,415
Jun 28, 202411,230.0011,710.0010,980.0011,460.0011,342.461,343,742
Jun 27, 2024 66.666664 Dividend
Jun 27, 202411,050.0011,100.0010,720.0011,030.0010,916.87599,510
Jun 26, 202410,200.0011,480.0010,110.0011,050.0010,870.682,437,298
Jun 25, 20249,800.0010,270.009,530.0010,200.0010,034.48571,155
Jun 24, 202410,350.0010,390.009,690.009,800.009,640.97905,959
Jun 21, 202410,750.0010,800.0010,240.0010,300.0010,132.85655,600
Jun 20, 202410,660.0011,040.0010,620.0010,850.0010,673.93543,490
Jun 19, 202410,950.0011,080.0010,420.0010,650.0010,477.17610,410
Jun 18, 202410,320.0011,110.0010,320.0010,670.0010,496.851,066,460
Jun 17, 202410,380.0010,440.0010,120.0010,300.0010,132.85499,285
Jun 14, 202410,650.0010,700.0010,410.0010,420.0010,250.91371,794
Jun 13, 202410,650.0010,790.0010,540.0010,590.0010,418.15524,959
Jun 12, 202410,970.0011,390.0010,460.0010,470.0010,300.10969,041
Jun 11, 202411,140.0011,140.0010,440.0010,730.0010,555.881,112,518
Jun 10, 202411,060.0011,340.0010,940.0011,190.0011,008.41412,902
Jun 7, 202411,070.0011,400.0010,990.0011,060.0010,880.52511,631
Jun 5, 202411,470.0011,470.0010,910.0011,060.0010,880.52675,526
Jun 4, 202411,760.0011,760.0010,940.0011,400.0011,215.001,060,739
Jun 3, 202411,910.0011,980.0011,500.0011,700.0011,510.14556,121
May 31, 202411,740.0012,110.0011,650.0011,780.0011,588.84870,843
May 30, 202411,700.0012,180.0011,550.0011,600.0011,411.76752,711
May 29, 202412,280.0012,310.0011,490.0011,700.0011,510.141,062,333
May 28, 202411,850.0012,210.0011,780.0012,200.0012,002.02938,838
May 27, 202411,980.0012,020.0011,460.0011,850.0011,657.701,326,967
May 24, 202412,300.0012,430.0011,830.0011,930.0011,736.401,205,150
May 23, 202412,600.0012,630.0012,010.0012,390.0012,188.941,837,800
May 22, 202412,740.0013,090.0012,510.0012,730.0012,523.421,750,783
May 21, 202412,520.0013,130.0012,160.0012,960.0012,749.693,929,719
May 20, 202412,510.0012,660.0012,190.0012,430.0012,228.292,259,627
May 17, 202412,240.0013,280.0012,130.0012,700.0012,493.918,656,519
May 16, 202410,680.0012,500.0010,540.0012,260.0012,061.0512,372,080
May 14, 202410,250.0010,860.009,910.0010,360.0010,191.882,700,450
May 13, 20249,830.0010,180.009,770.0010,150.009,985.29921,887
May 10, 20249,530.009,670.009,310.009,650.009,493.40726,376
May 9, 202410,300.0010,310.009,300.009,550.009,395.031,426,028
May 8, 202410,350.0010,410.0010,250.0010,310.0010,142.69292,923
May 7, 202410,270.0010,500.0010,150.0010,290.0010,123.02552,273
May 3, 202410,100.0010,450.0010,100.0010,200.0010,034.48568,030
May 2, 20249,640.0010,220.009,640.0010,070.009,906.59743,527
Apr 30, 20249,710.009,820.009,620.009,640.009,483.56289,516
Apr 29, 20249,740.0010,000.009,660.009,740.009,581.94218,263
Apr 26, 20249,900.0010,000.009,730.009,860.009,700.00351,099
Apr 25, 20249,710.0010,070.009,660.009,920.009,759.02490,966
Apr 24, 20249,750.009,820.009,620.009,760.009,601.62363,980
Apr 23, 20249,500.009,720.009,400.009,640.009,483.56331,426
Apr 22, 20249,270.009,720.009,270.009,500.009,345.84353,588