Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 5,940.00 | 6,370.00 | 5,880.00 | 6,320.00 | 5,982.32 | 1,383,389 |
| 2024-02-01 | 5,530.00 | 5,880.00 | 5,530.00 | 5,860.00 | 5,546.90 | 390,712 |
| 2024-01-31 | 5,570.00 | 5,680.00 | 5,510.00 | 5,560.00 | 5,262.93 | 85,121 |
| 2024-01-30 | 5,720.00 | 5,800.00 | 5,560.00 | 5,600.00 | 5,300.79 | 142,036 |
| 2024-01-29 | 5,720.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,367.05 | 109,365 |
| 2024-01-26 | 5,580.00 | 5,740.00 | 5,540.00 | 5,700.00 | 5,395.45 | 75,256 |
| 2024-01-25 | 5,550.00 | 5,600.00 | 5,450.00 | 5,590.00 | 5,291.33 | 136,880 |
| 2024-01-24 | 5,730.00 | 5,730.00 | 5,560.00 | 5,570.00 | 5,272.40 | 152,968 |
| 2024-01-23 | 5,760.00 | 5,760.00 | 5,600.00 | 5,690.00 | 5,385.99 | 139,024 |
| 2024-01-22 | 5,730.00 | 5,840.00 | 5,660.00 | 5,700.00 | 5,395.45 | 120,605 |
| 2024-01-21 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,385.99 | 0 |
| 2024-01-19 | 5,820.00 | 5,900.00 | 5,640.00 | 5,690.00 | 5,385.99 | 170,481 |
| 2024-01-18 | 5,630.00 | 5,760.00 | 5,610.00 | 5,730.00 | 5,423.85 | 96,702 |
| 2024-01-17 | 5,950.00 | 5,970.00 | 5,660.00 | 5,660.00 | 5,357.59 | 244,910 |
| 2024-01-16 | 6,050.00 | 6,080.00 | 5,890.00 | 5,970.00 | 5,651.03 | 108,584 |
| 2024-01-15 | 5,920.00 | 6,060.00 | 5,880.00 | 6,060.00 | 5,736.22 | 24,902 |
| 2024-01-12 | 6,070.00 | 6,090.00 | 5,880.00 | 5,910.00 | 5,594.23 | 235,185 |
| 2024-01-11 | 6,070.00 | 6,180.00 | 6,070.00 | 6,090.00 | 5,764.61 | 163,282 |
| 2024-01-10 | 6,060.00 | 6,250.00 | 6,010.00 | 6,050.00 | 5,726.75 | 327,195 |
| 2024-01-09 | 6,120.00 | 6,170.00 | 6,040.00 | 6,070.00 | 5,745.68 | 299,512 |
| 2024-01-08 | 6,050.00 | 6,150.00 | 5,950.00 | 6,100.00 | 5,774.08 | 425,557 |
| 2024-01-07 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,774.08 | 0 |
| 2024-01-05 | 5,900.00 | 6,890.00 | 5,870.00 | 6,100.00 | 5,774.08 | 9,612,046 |
| 2024-01-04 | 5,890.00 | 5,920.00 | 5,800.00 | 5,830.00 | 5,518.51 | 104,498 |
| 2024-01-03 | 5,860.00 | 5,930.00 | 5,850.00 | 5,890.00 | 5,575.30 | 169,540 |
| 2024-01-02 | 5,940.00 | 6,050.00 | 5,780.00 | 6,000.00 | 5,679.42 | 255,622 |
| 2023-12-28 | 5,820.00 | 6,080.00 | 5,750.00 | 5,940.00 | 5,622.63 | 245,363 |
| 2023-12-27 | 5,740.00 | 5,840.00 | 5,600.00 | 5,760.00 | 5,452.25 | 125,732 |
| 2023-12-26 | 5,960.00 | 6,040.00 | 5,760.00 | 5,800.00 | 5,348.12 | 204,838 |
| 2023-12-25 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,440.33 | 0 |
| 2023-12-22 | 5,850.00 | 5,950.00 | 5,700.00 | 5,900.00 | 5,440.33 | 277,283 |
| 2023-12-21 | 5,600.00 | 6,550.00 | 5,570.00 | 5,840.00 | 5,385.01 | 3,259,365 |
| 2023-12-20 | 5,550.00 | 5,670.00 | 5,470.00 | 5,640.00 | 5,200.59 | 185,068 |
| 2023-12-19 | 5,520.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,062.27 | 44,453 |
| 2023-12-18 | 5,520.00 | 5,530.00 | 5,410.00 | 5,520.00 | 5,089.94 | 67,985 |
| 2023-12-17 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,053.05 | 0 |
| 2023-12-15 | 5,340.00 | 5,570.00 | 5,340.00 | 5,480.00 | 5,053.05 | 123,036 |
| 2023-12-14 | 5,390.00 | 5,420.00 | 5,330.00 | 5,340.00 | 4,923.96 | 44,225 |
| 2023-12-13 | 5,470.00 | 5,470.00 | 5,350.00 | 5,360.00 | 4,942.40 | 39,448 |
| 2023-12-12 | 5,390.00 | 5,440.00 | 5,360.00 | 5,430.00 | 5,006.95 | 37,122 |
| 2023-12-11 | 5,350.00 | 5,460.00 | 5,340.00 | 5,390.00 | 4,970.07 | 44,816 |
| 2023-12-08 | 5,340.00 | 5,400.00 | 5,320.00 | 5,350.00 | 4,933.18 | 37,802 |
| 2023-12-07 | 5,480.00 | 5,480.00 | 5,310.00 | 5,330.00 | 4,914.74 | 71,947 |
| 2023-12-06 | 5,430.00 | 5,460.00 | 5,350.00 | 5,450.00 | 5,025.39 | 30,716 |
| 2023-12-05 | 5,420.00 | 5,500.00 | 5,380.00 | 5,390.00 | 4,970.07 | 55,682 |
| 2023-12-04 | 5,600.00 | 5,600.00 | 5,420.00 | 5,450.00 | 5,025.39 | 64,930 |
| 2023-12-01 | 5,510.00 | 5,600.00 | 5,440.00 | 5,550.00 | 5,117.60 | 34,953 |
| 2023-11-30 | 5,410.00 | 5,580.00 | 5,400.00 | 5,520.00 | 5,089.94 | 49,459 |
| 2023-11-29 | 5,630.00 | 5,630.00 | 5,470.00 | 5,470.00 | 5,043.83 | 79,574 |
| 2023-11-28 | 5,550.00 | 5,620.00 | 5,520.00 | 5,610.00 | 5,172.93 | 59,248 |
| 2023-11-27 | 5,690.00 | 5,690.00 | 5,530.00 | 5,570.00 | 5,136.04 | 72,871 |
| 2023-11-24 | 5,600.00 | 5,720.00 | 5,600.00 | 5,650.00 | 5,209.81 | 49,342 |
| 2023-11-23 | 5,590.00 | 5,630.00 | 5,520.00 | 5,600.00 | 5,163.70 | 45,678 |
| 2023-11-22 | 5,550.00 | 5,600.00 | 5,510.00 | 5,540.00 | 5,108.38 | 38,649 |
| 2023-11-21 | 5,640.00 | 5,680.00 | 5,580.00 | 5,600.00 | 5,163.70 | 54,211 |
| 2023-11-20 | 5,560.00 | 5,620.00 | 5,470.00 | 5,580.00 | 5,145.26 | 45,735 |
| 2023-11-17 | 5,690.00 | 5,740.00 | 5,520.00 | 5,560.00 | 5,126.82 | 47,934 |
| 2023-11-16 | 5,550.00 | 5,730.00 | 5,550.00 | 5,690.00 | 5,246.69 | 137,925 |
| 2023-11-15 | 5,610.00 | 5,680.00 | 5,450.00 | 5,540.00 | 5,108.38 | 125,640 |
| 2023-11-14 | 5,260.00 | 5,430.00 | 5,250.00 | 5,430.00 | 5,006.95 | 50,273 |
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.