Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 5,910.00 | 6,030.00 | 5,890.00 | 5,970.00 | 5,504.88 | 79,627 |
| 2023-03-19 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,486.44 | 0 |
| 2023-03-17 | 5,890.00 | 6,100.00 | 5,830.00 | 5,950.00 | 5,486.44 | 104,439 |
| 2023-03-16 | 5,870.00 | 5,910.00 | 5,680.00 | 5,800.00 | 5,348.12 | 92,784 |
| 2023-03-15 | 5,890.00 | 5,940.00 | 5,810.00 | 5,910.00 | 5,449.55 | 131,040 |
| 2023-03-14 | 6,230.00 | 6,260.00 | 5,680.00 | 5,680.00 | 5,237.47 | 302,254 |
| 2023-03-13 | 6,490.00 | 6,500.00 | 6,200.00 | 6,300.00 | 5,809.17 | 206,623 |
| 2023-03-10 | 6,560.00 | 6,780.00 | 6,460.00 | 6,530.00 | 6,021.25 | 258,913 |
| 2023-03-09 | 6,520.00 | 6,720.00 | 6,420.00 | 6,690.00 | 6,168.78 | 386,452 |
| 2023-03-08 | 6,510.00 | 6,670.00 | 6,380.00 | 6,540.00 | 6,030.47 | 158,144 |
| 2023-03-07 | 6,420.00 | 6,630.00 | 6,380.00 | 6,540.00 | 6,030.47 | 247,332 |
| 2023-03-06 | 6,260.00 | 6,500.00 | 6,240.00 | 6,460.00 | 5,956.70 | 218,415 |
| 2023-03-03 | 6,340.00 | 6,340.00 | 6,100.00 | 6,250.00 | 5,763.06 | 179,453 |
| 2023-03-02 | 6,360.00 | 6,450.00 | 6,240.00 | 6,330.00 | 5,836.83 | 114,153 |
| 2023-02-28 | 6,220.00 | 6,400.00 | 6,220.00 | 6,360.00 | 5,864.49 | 77,132 |
| 2023-02-27 | 6,300.00 | 6,330.00 | 6,050.00 | 6,260.00 | 5,772.28 | 127,087 |
| 2023-02-24 | 6,550.00 | 6,550.00 | 6,240.00 | 6,280.00 | 5,790.73 | 3,034 |
| 2023-02-23 | 6,420.00 | 6,620.00 | 6,380.00 | 6,530.00 | 6,021.25 | 1,683 |
| 2023-02-22 | 6,440.00 | 6,510.00 | 6,300.00 | 6,450.00 | 5,947.48 | 1,635 |
| 2023-02-21 | 6,560.00 | 6,680.00 | 6,530.00 | 6,570.00 | 6,058.13 | 1,329 |
| 2023-02-20 | 6,560.00 | 6,600.00 | 6,450.00 | 6,520.00 | 6,012.03 | 166 |
| 2023-02-19 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 6,030.47 | 0 |
| 2023-02-17 | 6,440.00 | 6,600.00 | 6,120.00 | 6,540.00 | 6,030.47 | 2,436 |
| 2023-02-16 | 6,310.00 | 6,530.00 | 6,310.00 | 6,460.00 | 5,956.70 | 3,016 |
| 2023-02-15 | 6,450.00 | 6,590.00 | 6,210.00 | 6,290.00 | 5,799.95 | 645 |
| 2023-02-14 | 6,620.00 | 6,620.00 | 6,410.00 | 6,450.00 | 5,947.48 | 1,277 |
| 2023-02-13 | 6,580.00 | 6,720.00 | 6,400.00 | 6,540.00 | 6,030.47 | 1,485 |
| 2023-02-10 | 6,730.00 | 6,730.00 | 6,500.00 | 6,570.00 | 6,058.13 | 908 |
| 2023-02-09 | 6,510.00 | 6,900.00 | 6,480.00 | 6,710.00 | 6,187.22 | 6,676 |
| 2023-02-08 | 6,430.00 | 6,750.00 | 6,410.00 | 6,520.00 | 6,012.03 | 2,752 |
| 2023-02-07 | 6,580.00 | 6,630.00 | 6,350.00 | 6,440.00 | 5,938.26 | 15,464 |
| 2023-02-06 | 6,580.00 | 6,670.00 | 6,480.00 | 6,580.00 | 6,067.35 | 3,143 |
| 2023-02-05 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,067.35 | 0 |
| 2023-02-03 | 6,360.00 | 7,020.00 | 6,300.00 | 6,520.00 | 6,012.03 | 30,316 |
| 2023-02-02 | 6,090.00 | 6,150.00 | 6,030.00 | 6,130.00 | 5,652.41 | 2,275 |
| 2023-02-01 | 6,080.00 | 6,090.00 | 5,980.00 | 6,050.00 | 5,578.65 | 758 |
| 2023-01-31 | 5,890.00 | 6,070.00 | 5,830.00 | 6,060.00 | 5,587.87 | 967 |
| 2023-01-30 | 6,050.00 | 6,050.00 | 5,900.00 | 5,940.00 | 5,477.22 | 571 |
| 2023-01-27 | 6,070.00 | 6,070.00 | 5,960.00 | 5,990.00 | 5,523.32 | 681 |
| 2023-01-26 | 5,880.00 | 6,050.00 | 5,870.00 | 5,870.00 | 5,412.67 | 2,632 |
| 2023-01-25 | 5,900.00 | 5,950.00 | 5,760.00 | 5,880.00 | 5,421.89 | 684 |
| 2023-01-20 | 5,700.00 | 5,810.00 | 5,650.00 | 5,800.00 | 5,348.12 | 43,426 |
| 2023-01-19 | 5,680.00 | 5,720.00 | 5,640.00 | 5,700.00 | 5,255.91 | 32,297 |
| 2023-01-18 | 5,730.00 | 5,810.00 | 5,640.00 | 5,740.00 | 5,292.80 | 60,793 |
| 2023-01-17 | 5,830.00 | 5,900.00 | 5,750.00 | 5,790.00 | 5,338.90 | 50,061 |
| 2023-01-16 | 5,990.00 | 5,990.00 | 5,810.00 | 5,830.00 | 5,375.79 | 67,516 |
| 2023-01-13 | 5,920.00 | 5,950.00 | 5,830.00 | 5,910.00 | 5,449.55 | 71,228 |
| 2023-01-12 | 5,920.00 | 6,010.00 | 5,850.00 | 5,890.00 | 5,431.11 | 126,756 |
| 2023-01-11 | 5,900.00 | 5,910.00 | 5,780.00 | 5,830.00 | 5,375.79 | 45,112 |
| 2023-01-10 | 5,720.00 | 5,890.00 | 5,700.00 | 5,840.00 | 5,385.01 | 95,561 |
| 2023-01-09 | 5,680.00 | 5,760.00 | 5,560.00 | 5,720.00 | 5,274.36 | 91,478 |
| 2023-01-06 | 5,380.00 | 5,580.00 | 5,380.00 | 5,520.00 | 5,089.94 | 50,840 |
| 2023-01-05 | 5,430.00 | 5,600.00 | 5,340.00 | 5,420.00 | 4,997.73 | 54,867 |
| 2023-01-04 | 5,260.00 | 5,450.00 | 5,160.00 | 5,420.00 | 4,997.73 | 64,021 |
| 2023-01-03 | 5,350.00 | 5,350.00 | 5,060.00 | 5,260.00 | 4,850.19 | 86,598 |
| 2023-01-02 | 5,550.00 | 5,590.00 | 5,270.00 | 5,350.00 | 4,933.18 | 84,578 |
| 2022-12-29 | 5,540.00 | 5,570.00 | 5,390.00 | 5,480.00 | 5,053.05 | 35,849 |
| 2022-12-28 | 5,530.00 | 5,600.00 | 5,470.00 | 5,540.00 | 5,108.38 | 27,175 |
| 2022-12-27 | 5,540.00 | 5,570.00 | 5,500.00 | 5,530.00 | 5,006.95 | 43,656 |
| 2022-12-26 | 5,550.00 | 5,600.00 | 5,500.00 | 5,520.00 | 4,997.90 | 32,231 |
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.