Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 5,550.00 | 5,600.00 | 5,500.00 | 5,520.00 | 4,997.90 | 32,231 |
| 2022-12-23 | 5,710.00 | 5,710.00 | 5,550.00 | 5,590.00 | 5,061.27 | 65,244 |
| 2022-12-22 | 5,650.00 | 5,760.00 | 5,650.00 | 5,730.00 | 5,188.03 | 45,014 |
| 2022-12-21 | 5,670.00 | 5,720.00 | 5,600.00 | 5,630.00 | 5,097.49 | 52,097 |
| 2022-12-20 | 5,620.00 | 6,000.00 | 5,540.00 | 5,670.00 | 5,133.71 | 134,711 |
| 2022-12-19 | 5,750.00 | 5,810.00 | 5,690.00 | 5,700.00 | 5,160.87 | 78,673 |
| 2022-12-16 | 5,820.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,296.68 | 92,825 |
| 2022-12-15 | 6,060.00 | 6,090.00 | 5,970.00 | 5,970.00 | 5,405.33 | 92,282 |
| 2022-12-14 | 5,980.00 | 6,090.00 | 5,900.00 | 6,040.00 | 5,468.71 | 123,593 |
| 2022-12-13 | 6,050.00 | 6,100.00 | 5,860.00 | 5,970.00 | 5,405.33 | 124,764 |
| 2022-12-12 | 6,180.00 | 6,190.00 | 5,990.00 | 6,000.00 | 5,432.49 | 172,727 |
| 2022-12-11 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 5,622.63 | 0 |
| 2022-12-09 | 6,020.00 | 6,390.00 | 5,960.00 | 6,210.00 | 5,622.63 | 449,391 |
| 2022-12-08 | 5,930.00 | 6,270.00 | 5,930.00 | 6,000.00 | 5,432.49 | 513,051 |
| 2022-12-07 | 6,000.00 | 6,030.00 | 5,810.00 | 5,860.00 | 5,305.74 | 335,202 |
| 2022-12-06 | 5,900.00 | 6,880.00 | 5,760.00 | 6,070.00 | 5,495.87 | 4,555,973 |
| 2022-12-05 | 6,180.00 | 6,200.00 | 5,860.00 | 5,910.00 | 5,351.01 | 211,872 |
| 2022-12-02 | 5,980.00 | 6,140.00 | 5,940.00 | 6,120.00 | 5,541.14 | 354,159 |
| 2022-12-01 | 5,950.00 | 5,990.00 | 5,830.00 | 5,850.00 | 5,296.68 | 136,845 |
| 2022-11-30 | 5,660.00 | 6,020.00 | 5,620.00 | 5,910.00 | 5,351.01 | 430,994 |
| 2022-11-29 | 5,420.00 | 6,100.00 | 5,410.00 | 5,660.00 | 5,124.65 | 555,995 |
| 2022-11-28 | 5,570.00 | 5,610.00 | 5,420.00 | 5,430.00 | 4,916.41 | 95,960 |
| 2022-11-25 | 5,630.00 | 5,700.00 | 5,560.00 | 5,560.00 | 5,034.11 | 42,798 |
| 2022-11-24 | 5,680.00 | 5,740.00 | 5,630.00 | 5,630.00 | 5,097.49 | 53,852 |
| 2022-11-23 | 5,570.00 | 5,680.00 | 5,550.00 | 5,580.00 | 5,052.22 | 40,875 |
| 2022-11-22 | 5,450.00 | 5,600.00 | 5,400.00 | 5,550.00 | 5,025.06 | 70,308 |
| 2022-11-21 | 5,710.00 | 5,760.00 | 5,540.00 | 5,540.00 | 5,016.00 | 88,797 |
| 2022-11-18 | 5,810.00 | 5,870.00 | 5,690.00 | 5,700.00 | 5,160.87 | 114,859 |
| 2022-11-17 | 5,900.00 | 6,330.00 | 5,680.00 | 5,810.00 | 5,260.47 | 535,067 |
| 2022-11-16 | 6,080.00 | 6,080.00 | 5,760.00 | 5,890.00 | 5,332.90 | 219,560 |
| 2022-11-15 | 5,850.00 | 6,170.00 | 5,770.00 | 5,980.00 | 5,414.39 | 476,264 |
| 2022-11-14 | 5,630.00 | 5,780.00 | 5,580.00 | 5,780.00 | 5,233.30 | 284,615 |
| 2022-11-13 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,061.27 | 0 |
| 2022-11-11 | 5,730.00 | 5,800.00 | 5,530.00 | 5,590.00 | 5,061.27 | 585,204 |
| 2022-11-10 | 5,240.00 | 6,290.00 | 5,120.00 | 5,620.00 | 5,088.44 | 4,984,523 |
| 2022-11-09 | 4,940.00 | 5,110.00 | 4,930.00 | 5,100.00 | 4,617.62 | 113,632 |
| 2022-11-08 | 4,880.00 | 4,995.00 | 4,880.00 | 4,940.00 | 4,472.75 | 44,864 |
| 2022-11-07 | 4,780.00 | 4,965.00 | 4,770.00 | 4,880.00 | 4,418.43 | 109,830 |
| 2022-11-04 | 4,610.00 | 4,740.00 | 4,560.00 | 4,720.00 | 4,273.56 | 36,154 |
| 2022-11-03 | 4,605.00 | 4,640.00 | 4,565.00 | 4,610.00 | 4,173.97 | 36,524 |
| 2022-11-02 | 4,700.00 | 4,710.00 | 4,610.00 | 4,685.00 | 4,241.87 | 20,210 |
| 2022-11-01 | 4,620.00 | 4,740.00 | 4,515.00 | 4,715.00 | 4,269.04 | 26,570 |
| 2022-10-31 | 4,670.00 | 4,670.00 | 4,515.00 | 4,625.00 | 4,187.55 | 24,687 |
| 2022-10-28 | 4,580.00 | 4,690.00 | 4,515.00 | 4,550.00 | 4,119.64 | 34,231 |
| 2022-10-27 | 4,670.00 | 4,670.00 | 4,540.00 | 4,580.00 | 4,146.80 | 31,675 |
| 2022-10-26 | 4,620.00 | 4,665.00 | 4,500.00 | 4,510.00 | 4,083.43 | 33,758 |
| 2022-10-25 | 4,690.00 | 4,705.00 | 4,380.00 | 4,605.00 | 4,169.44 | 40,066 |
| 2022-10-24 | 4,560.00 | 4,755.00 | 4,560.00 | 4,620.00 | 4,183.02 | 61,509 |
| 2022-10-21 | 4,450.00 | 4,870.00 | 4,410.00 | 4,475.00 | 4,051.74 | 74,844 |
| 2022-10-20 | 4,650.00 | 4,675.00 | 4,450.00 | 4,530.00 | 4,101.53 | 36,288 |
| 2022-10-19 | 4,700.00 | 4,745.00 | 4,630.00 | 4,650.00 | 4,210.18 | 33,819 |
| 2022-10-18 | 4,635.00 | 4,680.00 | 4,585.00 | 4,670.00 | 4,228.29 | 54,540 |
| 2022-10-17 | 4,555.00 | 4,620.00 | 4,405.00 | 4,570.00 | 4,137.75 | 26,980 |
| 2022-10-14 | 4,220.00 | 4,575.00 | 4,220.00 | 4,570.00 | 4,137.75 | 100,769 |
| 2022-10-13 | 4,460.00 | 4,485.00 | 4,080.00 | 4,195.00 | 3,798.22 | 71,330 |
| 2022-10-12 | 4,500.00 | 4,535.00 | 4,410.00 | 4,500.00 | 4,074.37 | 32,446 |
| 2022-10-11 | 4,690.00 | 4,745.00 | 4,495.00 | 4,505.00 | 4,078.90 | 57,859 |
| 2022-10-07 | 4,710.00 | 4,860.00 | 4,705.00 | 4,840.00 | 4,382.21 | 38,102 |
| 2022-10-06 | 4,700.00 | 4,925.00 | 4,700.00 | 4,805.00 | 4,350.52 | 43,742 |
| 2022-10-05 | 4,760.00 | 4,830.00 | 4,600.00 | 4,720.00 | 4,273.56 | 47,651 |
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.