Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,970.00 | 5,970.00 | 5,860.00 | 5,940.00 | 5,622.63 | 114,805 |
| 2024-04-26 | 5,930.00 | 5,970.00 | 5,830.00 | 5,860.00 | 5,546.90 | 73,004 |
| 2024-04-25 | 5,860.00 | 5,970.00 | 5,800.00 | 5,940.00 | 5,622.63 | 95,704 |
| 2024-04-24 | 5,790.00 | 5,890.00 | 5,760.00 | 5,880.00 | 5,565.83 | 74,268 |
| 2024-04-23 | 5,690.00 | 5,810.00 | 5,690.00 | 5,790.00 | 5,480.64 | 67,389 |
| 2024-04-22 | 5,670.00 | 5,780.00 | 5,670.00 | 5,710.00 | 5,404.92 | 65,095 |
| 2024-04-19 | 5,810.00 | 5,810.00 | 5,670.00 | 5,700.00 | 5,395.45 | 73,261 |
| 2024-04-18 | 5,740.00 | 5,830.00 | 5,740.00 | 5,820.00 | 5,509.04 | 59,105 |
| 2024-04-17 | 5,720.00 | 5,830.00 | 5,690.00 | 5,790.00 | 5,480.64 | 64,394 |
| 2024-04-16 | 5,830.00 | 5,930.00 | 5,720.00 | 5,730.00 | 5,423.85 | 175,755 |
| 2024-04-15 | 5,640.00 | 5,770.00 | 5,640.00 | 5,740.00 | 5,433.31 | 58,693 |
| 2024-04-12 | 5,830.00 | 5,850.00 | 5,710.00 | 5,740.00 | 5,433.31 | 61,779 |
| 2024-04-11 | 5,740.00 | 5,810.00 | 5,650.00 | 5,760.00 | 5,452.25 | 41,401 |
| 2024-04-09 | 5,720.00 | 5,820.00 | 5,680.00 | 5,740.00 | 5,433.31 | 85,781 |
| 2024-04-08 | 5,760.00 | 5,860.00 | 5,730.00 | 5,750.00 | 5,442.78 | 75,264 |
| 2024-04-05 | 5,850.00 | 5,890.00 | 5,750.00 | 5,760.00 | 5,452.25 | 88,881 |
| 2024-04-04 | 5,870.00 | 5,960.00 | 5,820.00 | 5,860.00 | 5,546.90 | 65,953 |
| 2024-04-03 | 5,980.00 | 6,010.00 | 5,820.00 | 5,880.00 | 5,565.83 | 173,565 |
| 2024-04-02 | 5,930.00 | 5,960.00 | 5,880.00 | 5,960.00 | 5,641.56 | 85,917 |
| 2024-04-01 | 5,880.00 | 5,940.00 | 5,880.00 | 5,910.00 | 5,594.23 | 62,396 |
| 2024-03-29 | 5,930.00 | 5,970.00 | 5,860.00 | 5,870.00 | 5,556.37 | 114,398 |
| 2024-03-28 | 6,090.00 | 6,090.00 | 5,940.00 | 5,950.00 | 5,632.09 | 101,998 |
| 2024-03-27 | 5,990.00 | 6,040.00 | 5,970.00 | 6,030.00 | 5,707.82 | 59,147 |
| 2024-03-26 | 6,080.00 | 6,080.00 | 5,960.00 | 5,980.00 | 5,660.49 | 96,998 |
| 2024-03-25 | 5,960.00 | 6,080.00 | 5,950.00 | 6,020.00 | 5,698.35 | 89,305 |
| 2024-03-22 | 6,060.00 | 6,090.00 | 5,950.00 | 5,990.00 | 5,669.96 | 99,789 |
| 2024-03-21 | 6,020.00 | 6,100.00 | 5,950.00 | 6,050.00 | 5,726.75 | 139,419 |
| 2024-03-20 | 5,860.00 | 6,040.00 | 5,850.00 | 5,990.00 | 5,669.96 | 134,344 |
| 2024-03-19 | 5,900.00 | 5,930.00 | 5,820.00 | 5,840.00 | 5,527.97 | 103,079 |
| 2024-03-18 | 5,990.00 | 5,990.00 | 5,860.00 | 5,870.00 | 5,556.37 | 114,218 |
| 2024-03-17 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,660.49 | 0 |
| 2024-03-15 | 5,960.00 | 5,980.00 | 5,800.00 | 5,980.00 | 5,660.49 | 153,337 |
| 2024-03-14 | 5,790.00 | 5,930.00 | 5,760.00 | 5,880.00 | 5,565.83 | 196,525 |
| 2024-03-13 | 5,710.00 | 5,800.00 | 5,680.00 | 5,760.00 | 5,452.25 | 137,362 |
| 2024-03-12 | 5,720.00 | 5,780.00 | 5,650.00 | 5,700.00 | 5,395.45 | 100,214 |
| 2024-03-11 | 5,780.00 | 5,880.00 | 5,700.00 | 5,720.00 | 5,414.38 | 119,099 |
| 2024-03-08 | 5,850.00 | 5,980.00 | 5,780.00 | 5,790.00 | 5,480.64 | 235,434 |
| 2024-03-07 | 6,010.00 | 6,030.00 | 5,810.00 | 5,820.00 | 5,509.04 | 285,603 |
| 2024-03-06 | 6,240.00 | 6,840.00 | 5,970.00 | 5,970.00 | 5,651.03 | 3,387,084 |
| 2024-03-05 | 5,970.00 | 6,040.00 | 5,740.00 | 5,800.00 | 5,490.11 | 233,179 |
| 2024-03-04 | 6,100.00 | 6,140.00 | 5,980.00 | 5,980.00 | 5,660.49 | 72,030 |
| 2024-02-29 | 6,080.00 | 6,130.00 | 6,010.00 | 6,040.00 | 5,717.29 | 69,463 |
| 2024-02-28 | 6,060.00 | 6,110.00 | 5,960.00 | 6,090.00 | 5,764.61 | 80,240 |
| 2024-02-27 | 6,190.00 | 6,190.00 | 5,990.00 | 5,990.00 | 5,669.96 | 103,312 |
| 2024-02-26 | 6,150.00 | 6,260.00 | 6,030.00 | 6,180.00 | 5,849.80 | 125,201 |
| 2024-02-25 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 5,811.94 | 0 |
| 2024-02-23 | 6,190.00 | 6,190.00 | 6,050.00 | 6,140.00 | 5,811.94 | 93,598 |
| 2024-02-22 | 6,110.00 | 6,210.00 | 6,050.00 | 6,150.00 | 5,821.41 | 69,200 |
| 2024-02-21 | 6,280.00 | 6,340.00 | 5,840.00 | 6,110.00 | 5,783.55 | 270,357 |
| 2024-02-20 | 6,440.00 | 6,580.00 | 6,270.00 | 6,290.00 | 5,953.93 | 242,321 |
| 2024-02-19 | 6,470.00 | 6,510.00 | 6,350.00 | 6,350.00 | 6,010.72 | 243,333 |
| 2024-02-18 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 6,124.31 | 0 |
| 2024-02-16 | 6,320.00 | 6,490.00 | 6,210.00 | 6,470.00 | 6,124.31 | 344,029 |
| 2024-02-15 | 6,470.00 | 6,490.00 | 6,220.00 | 6,240.00 | 5,906.60 | 365,007 |
| 2024-02-14 | 6,050.00 | 6,640.00 | 6,050.00 | 6,380.00 | 6,039.12 | 1,955,047 |
| 2024-02-13 | 6,080.00 | 6,390.00 | 6,070.00 | 6,100.00 | 5,774.08 | 211,159 |
| 2024-02-08 | 6,270.00 | 6,270.00 | 6,030.00 | 6,080.00 | 5,755.15 | 202,574 |
| 2024-02-07 | 6,240.00 | 6,390.00 | 6,180.00 | 6,240.00 | 5,906.60 | 296,503 |
| 2024-02-06 | 6,260.00 | 6,440.00 | 6,050.00 | 6,140.00 | 5,811.94 | 325,939 |
| 2024-02-05 | 6,410.00 | 6,540.00 | 6,140.00 | 6,260.00 | 5,925.53 | 569,525 |
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.