Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 5,370.00 | 5,420.00 | 5,210.00 | 5,230.00 | 4,822.53 | 60,196 |
| 2023-11-10 | 5,330.00 | 5,440.00 | 5,280.00 | 5,360.00 | 4,942.40 | 31,503 |
| 2023-11-09 | 5,490.00 | 5,540.00 | 5,350.00 | 5,390.00 | 4,970.07 | 90,493 |
| 2023-11-08 | 5,460.00 | 5,570.00 | 5,430.00 | 5,490.00 | 5,062.27 | 109,872 |
| 2023-11-07 | 5,650.00 | 5,710.00 | 5,400.00 | 5,440.00 | 5,016.17 | 97,625 |
| 2023-11-06 | 5,560.00 | 5,680.00 | 5,490.00 | 5,650.00 | 5,209.81 | 117,210 |
| 2023-11-05 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,053.05 | 0 |
| 2023-11-03 | 5,500.00 | 5,520.00 | 5,360.00 | 5,480.00 | 5,053.05 | 92,466 |
| 2023-11-02 | 5,360.00 | 5,510.00 | 5,330.00 | 5,430.00 | 5,006.95 | 54,765 |
| 2023-11-01 | 5,240.00 | 5,360.00 | 5,160.00 | 5,270.00 | 4,859.41 | 59,046 |
| 2023-10-31 | 5,400.00 | 5,450.00 | 5,170.00 | 5,230.00 | 4,822.53 | 59,623 |
| 2023-10-30 | 5,360.00 | 5,440.00 | 5,280.00 | 5,380.00 | 4,960.84 | 38,159 |
| 2023-10-27 | 5,260.00 | 5,530.00 | 5,250.00 | 5,400.00 | 4,979.29 | 70,590 |
| 2023-10-26 | 5,480.00 | 5,480.00 | 5,250.00 | 5,250.00 | 4,840.97 | 92,634 |
| 2023-10-25 | 5,650.00 | 5,670.00 | 5,470.00 | 5,520.00 | 5,089.94 | 68,590 |
| 2023-10-24 | 5,570.00 | 5,630.00 | 5,300.00 | 5,630.00 | 5,191.37 | 89,653 |
| 2023-10-23 | 5,490.00 | 5,840.00 | 5,490.00 | 5,570.00 | 5,136.04 | 97,053 |
| 2023-10-22 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,053.05 | 0 |
| 2023-10-20 | 5,550.00 | 5,600.00 | 5,300.00 | 5,480.00 | 5,053.05 | 114,334 |
| 2023-10-19 | 5,890.00 | 5,890.00 | 5,570.00 | 5,600.00 | 5,163.70 | 82,857 |
| 2023-10-18 | 5,760.00 | 5,980.00 | 5,760.00 | 5,890.00 | 5,431.11 | 29,434 |
| 2023-10-17 | 5,790.00 | 5,950.00 | 5,780.00 | 5,790.00 | 5,338.90 | 34,832 |
| 2023-10-16 | 5,940.00 | 6,020.00 | 5,730.00 | 5,770.00 | 5,320.46 | 57,404 |
| 2023-10-13 | 5,960.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,477.22 | 29,394 |
| 2023-10-12 | 5,860.00 | 6,040.00 | 5,850.00 | 6,000.00 | 5,532.54 | 37,363 |
| 2023-10-11 | 5,810.00 | 5,990.00 | 5,810.00 | 5,850.00 | 5,394.23 | 39,883 |
| 2023-10-10 | 5,910.00 | 6,040.00 | 5,730.00 | 5,760.00 | 5,311.24 | 54,748 |
| 2023-10-09 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,495.66 | 0 |
| 2023-10-06 | 5,730.00 | 6,000.00 | 5,730.00 | 5,960.00 | 5,495.66 | 38,793 |
| 2023-10-05 | 5,920.00 | 5,980.00 | 5,800.00 | 5,800.00 | 5,348.12 | 51,768 |
| 2023-10-04 | 6,180.00 | 6,180.00 | 5,850.00 | 5,900.00 | 5,440.33 | 98,751 |
| 2023-09-27 | 5,950.00 | 6,200.00 | 5,950.00 | 6,200.00 | 5,716.96 | 41,402 |
| 2023-09-26 | 6,300.00 | 6,380.00 | 6,100.00 | 6,110.00 | 5,633.97 | 59,163 |
| 2023-09-25 | 6,240.00 | 6,310.00 | 6,180.00 | 6,300.00 | 5,809.17 | 52,793 |
| 2023-09-24 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 5,763.06 | 0 |
| 2023-09-22 | 6,320.00 | 6,320.00 | 6,150.00 | 6,250.00 | 5,763.06 | 60,544 |
| 2023-09-21 | 6,540.00 | 6,600.00 | 6,350.00 | 6,350.00 | 5,855.27 | 85,088 |
| 2023-09-20 | 6,410.00 | 6,650.00 | 6,390.00 | 6,570.00 | 6,058.13 | 120,385 |
| 2023-09-19 | 6,510.00 | 6,580.00 | 6,370.00 | 6,410.00 | 5,910.60 | 65,401 |
| 2023-09-18 | 6,590.00 | 6,680.00 | 6,500.00 | 6,510.00 | 6,002.81 | 71,128 |
| 2023-09-15 | 6,490.00 | 6,670.00 | 6,480.00 | 6,620.00 | 6,104.24 | 108,252 |
| 2023-09-14 | 6,500.00 | 6,550.00 | 6,450.00 | 6,490.00 | 5,984.36 | 48,794 |
| 2023-09-13 | 6,490.00 | 6,630.00 | 6,410.00 | 6,420.00 | 5,919.82 | 102,696 |
| 2023-09-12 | 6,540.00 | 6,760.00 | 6,460.00 | 6,490.00 | 5,984.36 | 131,255 |
| 2023-09-11 | 6,470.00 | 6,550.00 | 6,410.00 | 6,540.00 | 6,030.47 | 83,244 |
| 2023-09-10 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.00 | 5,965.92 | 0 |
| 2023-09-08 | 6,400.00 | 6,480.00 | 6,180.00 | 6,470.00 | 5,965.92 | 103,285 |
| 2023-09-07 | 6,520.00 | 6,600.00 | 6,350.00 | 6,390.00 | 5,892.16 | 170,561 |
| 2023-09-06 | 6,600.00 | 6,740.00 | 6,520.00 | 6,600.00 | 6,085.79 | 182,006 |
| 2023-09-05 | 6,640.00 | 6,710.00 | 6,590.00 | 6,610.00 | 6,095.02 | 97,031 |
| 2023-09-04 | 6,640.00 | 6,840.00 | 6,550.00 | 6,690.00 | 6,168.78 | 135,179 |
| 2023-09-03 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,159.56 | 0 |
| 2023-09-01 | 6,810.00 | 6,870.00 | 6,640.00 | 6,680.00 | 6,159.56 | 105,595 |
| 2023-08-31 | 6,870.00 | 6,980.00 | 6,740.00 | 6,800.00 | 6,270.21 | 90,685 |
| 2023-08-30 | 6,930.00 | 6,950.00 | 6,830.00 | 6,870.00 | 6,334.76 | 93,508 |
| 2023-08-29 | 6,790.00 | 6,920.00 | 6,770.00 | 6,850.00 | 6,316.32 | 80,506 |
| 2023-08-28 | 6,650.00 | 6,770.00 | 6,520.00 | 6,750.00 | 6,224.11 | 119,942 |
| 2023-08-25 | 6,810.00 | 6,810.00 | 6,550.00 | 6,630.00 | 6,113.46 | 162,258 |
| 2023-08-24 | 6,800.00 | 6,920.00 | 6,780.00 | 6,810.00 | 6,279.43 | 104,614 |
| 2023-08-23 | 6,800.00 | 6,890.00 | 6,720.00 | 6,790.00 | 6,260.99 | 72,668 |
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.