Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,050.00 | 5,090.00 | 4,980.00 | 5,050.00 | 4,780.18 | 57,622 |
| 2024-07-25 | 4,970.00 | 5,030.00 | 4,905.00 | 4,970.00 | 4,704.45 | 49,687 |
| 2024-07-24 | 5,040.00 | 5,090.00 | 5,020.00 | 5,050.00 | 4,780.18 | 55,421 |
| 2024-07-23 | 5,050.00 | 5,100.00 | 5,010.00 | 5,070.00 | 4,799.11 | 46,381 |
| 2024-07-22 | 5,110.00 | 5,140.00 | 5,030.00 | 5,060.00 | 4,789.65 | 92,899 |
| 2024-07-19 | 5,100.00 | 5,140.00 | 5,060.00 | 5,140.00 | 4,865.37 | 46,335 |
| 2024-07-18 | 5,140.00 | 5,140.00 | 5,040.00 | 5,100.00 | 4,827.51 | 63,875 |
| 2024-07-17 | 5,210.00 | 5,220.00 | 5,140.00 | 5,150.00 | 4,874.84 | 39,512 |
| 2024-07-16 | 5,140.00 | 5,210.00 | 5,140.00 | 5,200.00 | 4,922.17 | 27,061 |
| 2024-07-15 | 5,210.00 | 5,210.00 | 5,120.00 | 5,170.00 | 4,893.77 | 23,355 |
| 2024-07-12 | 5,150.00 | 5,180.00 | 5,120.00 | 5,170.00 | 4,893.77 | 43,340 |
| 2024-07-11 | 5,140.00 | 5,210.00 | 5,110.00 | 5,120.00 | 4,846.44 | 56,372 |
| 2024-07-10 | 5,120.00 | 5,160.00 | 5,090.00 | 5,140.00 | 4,865.37 | 84,876 |
| 2024-07-09 | 5,210.00 | 5,220.00 | 5,080.00 | 5,110.00 | 4,836.97 | 103,023 |
| 2024-07-08 | 5,240.00 | 5,240.00 | 5,170.00 | 5,200.00 | 4,922.17 | 64,434 |
| 2024-07-05 | 5,220.00 | 5,300.00 | 5,190.00 | 5,200.00 | 4,922.17 | 60,101 |
| 2024-07-04 | 5,320.00 | 5,320.00 | 5,230.00 | 5,240.00 | 4,960.03 | 54,777 |
| 2024-07-03 | 5,410.00 | 5,440.00 | 5,240.00 | 5,260.00 | 4,978.96 | 120,460 |
| 2024-07-02 | 5,540.00 | 5,540.00 | 5,370.00 | 5,380.00 | 5,092.55 | 108,871 |
| 2024-07-01 | 5,550.00 | 5,600.00 | 5,500.00 | 5,540.00 | 5,244.00 | 40,575 |
| 2024-06-28 | 5,670.00 | 5,750.00 | 5,510.00 | 5,600.00 | 5,300.79 | 86,996 |
| 2024-06-27 | 5,750.00 | 5,770.00 | 5,650.00 | 5,670.00 | 5,367.05 | 36,996 |
| 2024-06-26 | 5,760.00 | 5,790.00 | 5,720.00 | 5,730.00 | 5,423.85 | 45,992 |
| 2024-06-25 | 5,580.00 | 5,810.00 | 5,580.00 | 5,760.00 | 5,452.25 | 56,419 |
| 2024-06-24 | 5,700.00 | 5,740.00 | 5,540.00 | 5,570.00 | 5,272.40 | 77,797 |
| 2024-06-21 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,395.45 | 103,463 |
| 2024-06-20 | 5,950.00 | 5,950.00 | 5,850.00 | 5,860.00 | 5,546.90 | 58,623 |
| 2024-06-19 | 5,880.00 | 6,000.00 | 5,820.00 | 5,920.00 | 5,603.70 | 118,719 |
| 2024-06-18 | 5,900.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,537.44 | 44,711 |
| 2024-06-17 | 5,790.00 | 5,960.00 | 5,790.00 | 5,870.00 | 5,556.37 | 111,783 |
| 2024-06-14 | 5,840.00 | 5,870.00 | 5,760.00 | 5,790.00 | 5,480.64 | 89,919 |
| 2024-06-13 | 5,790.00 | 5,870.00 | 5,770.00 | 5,810.00 | 5,499.57 | 81,372 |
| 2024-06-12 | 5,800.00 | 5,820.00 | 5,700.00 | 5,760.00 | 5,452.25 | 61,461 |
| 2024-06-11 | 5,800.00 | 5,830.00 | 5,700.00 | 5,720.00 | 5,414.38 | 57,801 |
| 2024-06-10 | 5,800.00 | 5,850.00 | 5,750.00 | 5,750.00 | 5,442.78 | 47,640 |
| 2024-06-07 | 5,830.00 | 5,830.00 | 5,710.00 | 5,770.00 | 5,461.71 | 87,065 |
| 2024-06-05 | 5,810.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,471.18 | 43,256 |
| 2024-06-04 | 5,800.00 | 5,830.00 | 5,790.00 | 5,800.00 | 5,490.11 | 55,499 |
| 2024-06-03 | 5,770.00 | 5,860.00 | 5,770.00 | 5,820.00 | 5,509.04 | 55,553 |
| 2024-05-31 | 5,750.00 | 5,790.00 | 5,730.00 | 5,770.00 | 5,461.71 | 37,458 |
| 2024-05-30 | 5,840.00 | 5,860.00 | 5,710.00 | 5,720.00 | 5,414.38 | 108,008 |
| 2024-05-29 | 5,910.00 | 5,960.00 | 5,830.00 | 5,870.00 | 5,556.37 | 105,465 |
| 2024-05-28 | 6,000.00 | 6,070.00 | 5,910.00 | 5,910.00 | 5,594.23 | 92,035 |
| 2024-05-27 | 6,020.00 | 6,100.00 | 5,980.00 | 6,000.00 | 5,679.42 | 158,193 |
| 2024-05-24 | 5,920.00 | 6,050.00 | 5,920.00 | 6,010.00 | 5,688.89 | 91,709 |
| 2024-05-23 | 6,030.00 | 6,050.00 | 5,920.00 | 6,010.00 | 5,688.89 | 173,869 |
| 2024-05-22 | 5,800.00 | 5,970.00 | 5,790.00 | 5,940.00 | 5,622.63 | 211,645 |
| 2024-05-21 | 5,880.00 | 5,880.00 | 5,760.00 | 5,810.00 | 5,499.57 | 75,293 |
| 2024-05-20 | 5,880.00 | 5,920.00 | 5,810.00 | 5,830.00 | 5,518.51 | 97,826 |
| 2024-05-17 | 5,880.00 | 5,920.00 | 5,790.00 | 5,860.00 | 5,546.90 | 87,728 |
| 2024-05-16 | 5,860.00 | 5,890.00 | 5,770.00 | 5,870.00 | 5,556.37 | 64,526 |
| 2024-05-14 | 5,860.00 | 5,890.00 | 5,750.00 | 5,790.00 | 5,480.64 | 86,626 |
| 2024-05-13 | 5,880.00 | 5,940.00 | 5,810.00 | 5,830.00 | 5,518.51 | 63,397 |
| 2024-05-10 | 5,960.00 | 6,000.00 | 5,870.00 | 5,890.00 | 5,575.30 | 52,836 |
| 2024-05-09 | 6,000.00 | 6,050.00 | 5,960.00 | 5,980.00 | 5,660.49 | 81,294 |
| 2024-05-08 | 5,940.00 | 6,050.00 | 5,940.00 | 6,020.00 | 5,698.35 | 160,337 |
| 2024-05-07 | 5,980.00 | 6,010.00 | 5,920.00 | 5,970.00 | 5,651.03 | 72,106 |
| 2024-05-03 | 6,020.00 | 6,020.00 | 5,920.00 | 5,970.00 | 5,651.03 | 83,221 |
| 2024-05-02 | 5,920.00 | 5,980.00 | 5,870.00 | 5,970.00 | 5,651.03 | 86,508 |
| 2024-04-30 | 5,940.00 | 5,980.00 | 5,880.00 | 5,930.00 | 5,613.16 | 60,528 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.