Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 6,980.00 | 6,990.00 | 6,780.00 | 6,870.00 | 6,334.76 | 94,331 |
| 2023-08-21 | 6,890.00 | 7,110.00 | 6,870.00 | 6,890.00 | 6,353.20 | 84,634 |
| 2023-08-18 | 6,760.00 | 7,010.00 | 6,750.00 | 6,970.00 | 6,426.97 | 105,357 |
| 2023-08-17 | 6,830.00 | 7,040.00 | 6,680.00 | 6,920.00 | 6,380.86 | 138,458 |
| 2023-08-16 | 7,320.00 | 7,460.00 | 6,860.00 | 6,920.00 | 6,380.86 | 209,602 |
| 2023-08-15 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 6,814.25 | 0 |
| 2023-08-14 | 7,600.00 | 7,600.00 | 7,150.00 | 7,390.00 | 6,814.25 | 76,264 |
| 2023-08-13 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,007.88 | 0 |
| 2023-08-11 | 7,350.00 | 7,700.00 | 7,350.00 | 7,600.00 | 7,007.88 | 194,259 |
| 2023-08-10 | 7,280.00 | 7,360.00 | 7,130.00 | 7,350.00 | 6,777.36 | 95,985 |
| 2023-08-09 | 7,260.00 | 7,390.00 | 7,260.00 | 7,330.00 | 6,758.92 | 96,706 |
| 2023-08-08 | 7,400.00 | 7,490.00 | 7,270.00 | 7,350.00 | 6,777.36 | 178,255 |
| 2023-08-07 | 7,950.00 | 7,950.00 | 7,310.00 | 7,410.00 | 6,832.69 | 382,568 |
| 2023-08-06 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,330.62 | 0 |
| 2023-08-04 | 7,900.00 | 7,970.00 | 7,850.00 | 7,950.00 | 7,330.62 | 48,804 |
| 2023-08-03 | 8,080.00 | 8,140.00 | 7,820.00 | 7,900.00 | 7,284.51 | 138,212 |
| 2023-08-02 | 8,300.00 | 8,330.00 | 8,100.00 | 8,180.00 | 7,542.70 | 164,122 |
| 2023-08-01 | 8,190.00 | 8,300.00 | 8,140.00 | 8,300.00 | 7,653.35 | 128,699 |
| 2023-07-31 | 7,950.00 | 8,190.00 | 7,770.00 | 8,180.00 | 7,542.70 | 168,381 |
| 2023-07-28 | 7,650.00 | 7,900.00 | 7,600.00 | 7,880.00 | 7,266.07 | 140,974 |
| 2023-07-27 | 7,700.00 | 7,860.00 | 7,580.00 | 7,690.00 | 7,090.87 | 170,771 |
| 2023-07-26 | 8,100.00 | 8,130.00 | 7,540.00 | 7,600.00 | 7,007.88 | 404,620 |
| 2023-07-25 | 8,050.00 | 8,290.00 | 8,050.00 | 8,120.00 | 7,487.37 | 171,020 |
| 2023-07-24 | 8,450.00 | 8,540.00 | 8,100.00 | 8,130.00 | 7,496.59 | 259,618 |
| 2023-07-21 | 8,420.00 | 8,610.00 | 8,320.00 | 8,450.00 | 7,791.66 | 122,015 |
| 2023-07-20 | 8,650.00 | 8,700.00 | 8,390.00 | 8,440.00 | 7,782.44 | 197,888 |
| 2023-07-19 | 8,980.00 | 8,990.00 | 8,640.00 | 8,680.00 | 8,003.74 | 213,238 |
| 2023-07-18 | 8,580.00 | 9,050.00 | 8,580.00 | 8,960.00 | 8,261.93 | 556,218 |
| 2023-07-17 | 8,580.00 | 8,650.00 | 8,420.00 | 8,580.00 | 7,911.53 | 194,757 |
| 2023-07-14 | 8,830.00 | 8,890.00 | 8,400.00 | 8,580.00 | 7,911.53 | 433,570 |
| 2023-07-13 | 8,970.00 | 8,970.00 | 8,730.00 | 8,770.00 | 8,086.73 | 231,949 |
| 2023-07-12 | 9,160.00 | 9,210.00 | 8,800.00 | 8,880.00 | 8,188.16 | 370,879 |
| 2023-07-11 | 9,000.00 | 9,150.00 | 8,810.00 | 9,070.00 | 8,363.36 | 300,527 |
| 2023-07-10 | 8,960.00 | 9,180.00 | 8,800.00 | 8,940.00 | 8,243.49 | 337,328 |
| 2023-07-09 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,197.38 | 0 |
| 2023-07-07 | 9,430.00 | 9,430.00 | 8,500.00 | 8,890.00 | 8,197.38 | 732,128 |
| 2023-07-06 | 9,400.00 | 9,890.00 | 9,320.00 | 9,430.00 | 8,695.31 | 1,681,921 |
| 2023-07-05 | 9,260.00 | 9,500.00 | 9,150.00 | 9,250.00 | 8,529.33 | 548,627 |
| 2023-07-04 | 9,200.00 | 9,470.00 | 9,090.00 | 9,220.00 | 8,501.67 | 431,346 |
| 2023-07-03 | 9,300.00 | 9,400.00 | 9,060.00 | 9,150.00 | 8,437.12 | 592,868 |
| 2023-06-30 | 8,660.00 | 9,490.00 | 8,650.00 | 9,210.00 | 8,492.45 | 2,051,103 |
| 2023-06-29 | 9,060.00 | 9,600.00 | 8,580.00 | 8,650.00 | 7,976.08 | 1,587,222 |
| 2023-06-28 | 9,000.00 | 9,100.00 | 8,810.00 | 8,980.00 | 8,280.37 | 923,377 |
| 2023-06-27 | 8,510.00 | 8,890.00 | 8,460.00 | 8,870.00 | 8,178.94 | 894,709 |
| 2023-06-26 | 8,270.00 | 8,590.00 | 8,010.00 | 8,490.00 | 7,828.55 | 309,930 |
| 2023-06-25 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 7,625.69 | 0 |
| 2023-06-23 | 8,420.00 | 8,470.00 | 8,240.00 | 8,270.00 | 7,625.69 | 125,229 |
| 2023-06-22 | 8,550.00 | 8,560.00 | 8,380.00 | 8,410.00 | 7,754.78 | 140,522 |
| 2023-06-21 | 8,190.00 | 8,630.00 | 8,170.00 | 8,570.00 | 7,902.31 | 416,002 |
| 2023-06-20 | 8,430.00 | 8,500.00 | 8,100.00 | 8,190.00 | 7,551.92 | 324,577 |
| 2023-06-19 | 8,480.00 | 8,570.00 | 8,380.00 | 8,470.00 | 7,810.10 | 160,833 |
| 2023-06-16 | 8,510.00 | 8,670.00 | 8,430.00 | 8,480.00 | 7,819.32 | 255,062 |
| 2023-06-15 | 8,810.00 | 8,830.00 | 8,380.00 | 8,500.00 | 7,837.77 | 576,048 |
| 2023-06-14 | 8,450.00 | 8,790.00 | 8,420.00 | 8,700.00 | 8,022.18 | 796,007 |
| 2023-06-13 | 8,600.00 | 8,600.00 | 8,390.00 | 8,420.00 | 7,764.00 | 258,178 |
| 2023-06-12 | 8,420.00 | 8,500.00 | 8,180.00 | 8,500.00 | 7,837.77 | 378,463 |
| 2023-06-09 | 8,440.00 | 8,610.00 | 8,310.00 | 8,420.00 | 7,764.00 | 398,913 |
| 2023-06-08 | 8,490.00 | 8,500.00 | 8,280.00 | 8,400.00 | 7,745.56 | 254,559 |
| 2023-06-07 | 8,530.00 | 8,700.00 | 8,420.00 | 8,500.00 | 7,837.77 | 593,022 |
| 2023-06-06 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 7,828.55 | 0 |
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.