Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 8,410.00 | 8,600.00 | 8,410.00 | 8,490.00 | 7,828.55 | 388,123 |
| 2023-06-04 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 7,791.66 | 0 |
| 2023-06-02 | 8,660.00 | 8,670.00 | 8,350.00 | 8,450.00 | 7,791.66 | 580,613 |
| 2023-06-01 | 8,140.00 | 8,490.00 | 8,000.00 | 8,440.00 | 7,782.44 | 810,754 |
| 2023-05-31 | 8,100.00 | 8,440.00 | 8,070.00 | 8,100.00 | 7,468.93 | 441,346 |
| 2023-05-30 | 8,090.00 | 8,170.00 | 7,870.00 | 8,100.00 | 7,468.93 | 277,730 |
| 2023-05-26 | 8,410.00 | 8,420.00 | 7,710.00 | 8,050.00 | 7,422.83 | 402,133 |
| 2023-05-25 | 8,230.00 | 8,400.00 | 8,130.00 | 8,400.00 | 7,745.56 | 364,791 |
| 2023-05-24 | 8,200.00 | 8,400.00 | 8,070.00 | 8,220.00 | 7,579.58 | 378,718 |
| 2023-05-23 | 8,290.00 | 8,360.00 | 8,150.00 | 8,180.00 | 7,542.70 | 344,502 |
| 2023-05-22 | 8,300.00 | 8,360.00 | 8,070.00 | 8,300.00 | 7,653.35 | 544,646 |
| 2023-05-21 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,653.35 | 0 |
| 2023-05-19 | 8,660.00 | 8,700.00 | 8,300.00 | 8,300.00 | 7,653.35 | 784,690 |
| 2023-05-18 | 8,660.00 | 8,750.00 | 8,340.00 | 8,750.00 | 8,068.29 | 1,260,787 |
| 2023-05-17 | 8,030.00 | 8,650.00 | 8,000.00 | 8,590.00 | 7,920.75 | 2,728,532 |
| 2023-05-16 | 8,500.00 | 8,640.00 | 7,920.00 | 8,030.00 | 7,404.38 | 2,190,668 |
| 2023-05-15 | 8,760.00 | 8,770.00 | 8,120.00 | 8,300.00 | 7,653.35 | 2,219,486 |
| 2023-05-14 | 8,620.00 | 8,620.00 | 8,620.00 | 8,620.00 | 7,948.42 | 0 |
| 2023-05-12 | 7,580.00 | 9,170.00 | 7,580.00 | 8,620.00 | 7,948.42 | 16,661,472 |
| 2023-05-11 | 7,610.00 | 7,710.00 | 7,450.00 | 7,490.00 | 6,906.45 | 556,535 |
| 2023-05-10 | 7,400.00 | 7,970.00 | 7,300.00 | 7,580.00 | 6,989.44 | 1,344,375 |
| 2023-05-09 | 7,090.00 | 7,750.00 | 6,890.00 | 7,520.00 | 6,934.12 | 2,064,082 |
| 2023-05-08 | 6,850.00 | 7,280.00 | 6,830.00 | 7,090.00 | 6,537.62 | 543,898 |
| 2023-05-07 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,260.99 | 0 |
| 2023-05-04 | 7,020.00 | 7,270.00 | 6,770.00 | 6,790.00 | 6,260.99 | 338,759 |
| 2023-05-03 | 6,860.00 | 7,090.00 | 6,810.00 | 6,920.00 | 6,380.86 | 277,821 |
| 2023-05-02 | 6,800.00 | 6,960.00 | 6,770.00 | 6,950.00 | 6,408.53 | 305,036 |
| 2023-05-01 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,214.89 | 0 |
| 2023-04-28 | 7,090.00 | 7,130.00 | 6,670.00 | 6,740.00 | 6,214.89 | 599,263 |
| 2023-04-27 | 6,660.00 | 7,320.00 | 6,570.00 | 7,160.00 | 6,602.17 | 2,022,150 |
| 2023-04-26 | 6,850.00 | 6,870.00 | 6,500.00 | 6,540.00 | 6,030.47 | 266,522 |
| 2023-04-25 | 6,590.00 | 6,980.00 | 6,590.00 | 6,880.00 | 6,343.98 | 490,560 |
| 2023-04-24 | 6,480.00 | 6,750.00 | 6,450.00 | 6,570.00 | 6,058.13 | 130,182 |
| 2023-04-21 | 6,660.00 | 6,700.00 | 6,410.00 | 6,500.00 | 5,993.59 | 158,585 |
| 2023-04-20 | 6,810.00 | 6,880.00 | 6,720.00 | 6,740.00 | 6,214.89 | 163,851 |
| 2023-04-19 | 6,720.00 | 6,980.00 | 6,720.00 | 6,900.00 | 6,362.42 | 226,996 |
| 2023-04-18 | 6,880.00 | 6,930.00 | 6,680.00 | 6,720.00 | 6,196.45 | 253,709 |
| 2023-04-17 | 6,820.00 | 6,950.00 | 6,680.00 | 6,900.00 | 6,362.42 | 240,804 |
| 2023-04-16 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,260.99 | 0 |
| 2023-04-14 | 7,000.00 | 7,040.00 | 6,760.00 | 6,790.00 | 6,260.99 | 302,506 |
| 2023-04-13 | 6,950.00 | 7,040.00 | 6,690.00 | 6,960.00 | 6,417.75 | 489,384 |
| 2023-04-12 | 6,930.00 | 7,080.00 | 6,720.00 | 6,870.00 | 6,334.76 | 1,243,556 |
| 2023-04-11 | 6,330.00 | 6,690.00 | 6,240.00 | 6,680.00 | 6,159.56 | 463,261 |
| 2023-04-10 | 6,490.00 | 6,490.00 | 6,230.00 | 6,320.00 | 5,827.61 | 171,968 |
| 2023-04-09 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 5,947.48 | 0 |
| 2023-04-07 | 6,500.00 | 6,640.00 | 6,370.00 | 6,450.00 | 5,947.48 | 148,097 |
| 2023-04-06 | 6,580.00 | 6,590.00 | 6,380.00 | 6,410.00 | 5,910.60 | 175,332 |
| 2023-04-05 | 6,520.00 | 6,660.00 | 6,520.00 | 6,580.00 | 6,067.35 | 169,716 |
| 2023-04-04 | 6,520.00 | 6,690.00 | 6,500.00 | 6,520.00 | 6,012.03 | 251,700 |
| 2023-04-03 | 6,450.00 | 6,530.00 | 6,390.00 | 6,460.00 | 5,956.70 | 153,235 |
| 2023-03-31 | 6,340.00 | 6,420.00 | 6,320.00 | 6,360.00 | 5,864.49 | 95,375 |
| 2023-03-30 | 6,350.00 | 6,410.00 | 6,210.00 | 6,370.00 | 5,873.71 | 134,298 |
| 2023-03-29 | 6,120.00 | 6,300.00 | 6,090.00 | 6,290.00 | 5,799.95 | 192,954 |
| 2023-03-28 | 6,020.00 | 6,130.00 | 5,980.00 | 6,120.00 | 5,643.19 | 117,405 |
| 2023-03-27 | 6,070.00 | 6,110.00 | 5,880.00 | 6,010.00 | 5,541.76 | 128,217 |
| 2023-03-26 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 5,606.31 | 0 |
| 2023-03-24 | 6,100.00 | 6,110.00 | 5,970.00 | 6,080.00 | 5,606.31 | 129,801 |
| 2023-03-23 | 5,760.00 | 6,570.00 | 5,720.00 | 6,010.00 | 5,541.76 | 1,019,469 |
| 2023-03-22 | 5,950.00 | 5,950.00 | 5,780.00 | 5,830.00 | 5,375.79 | 80,818 |
| 2023-03-21 | 5,980.00 | 6,030.00 | 5,790.00 | 5,860.00 | 5,403.45 | 108,077 |
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.