Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-04 | 4,570.00 | 4,725.00 | 4,570.00 | 4,700.00 | 4,255.45 | 49,921 |
| 2022-10-03 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,119.64 | 0 |
| 2022-09-30 | 4,400.00 | 4,550.00 | 4,330.00 | 4,550.00 | 4,119.64 | 90,175 |
| 2022-09-29 | 4,650.00 | 4,800.00 | 4,540.00 | 4,540.00 | 4,110.59 | 79,398 |
| 2022-09-28 | 4,855.00 | 4,995.00 | 4,525.00 | 4,630.00 | 4,192.08 | 82,214 |
| 2022-09-27 | 4,930.00 | 5,050.00 | 4,875.00 | 4,960.00 | 4,490.86 | 86,664 |
| 2022-09-26 | 5,210.00 | 5,300.00 | 4,990.00 | 5,000.00 | 4,527.08 | 117,546 |
| 2022-09-23 | 5,560.00 | 5,670.00 | 5,400.00 | 5,400.00 | 4,889.25 | 59,878 |
| 2022-09-22 | 5,640.00 | 5,730.00 | 5,430.00 | 5,600.00 | 5,070.33 | 96,870 |
| 2022-09-21 | 5,720.00 | 5,850.00 | 5,720.00 | 5,760.00 | 5,215.19 | 39,430 |
| 2022-09-20 | 5,710.00 | 5,900.00 | 5,710.00 | 5,830.00 | 5,278.57 | 34,009 |
| 2022-09-19 | 6,000.00 | 6,000.00 | 5,710.00 | 5,710.00 | 5,169.92 | 83,585 |
| 2022-09-16 | 6,100.00 | 6,200.00 | 5,940.00 | 6,000.00 | 5,432.49 | 80,915 |
| 2022-09-15 | 6,140.00 | 6,290.00 | 6,100.00 | 6,140.00 | 5,559.25 | 78,910 |
| 2022-09-14 | 5,970.00 | 6,060.00 | 5,910.00 | 6,040.00 | 5,468.71 | 78,275 |
| 2022-09-13 | 6,230.00 | 6,230.00 | 6,090.00 | 6,190.00 | 5,604.52 | 73,152 |
| 2022-09-12 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 5,577.36 | 0 |
| 2022-09-08 | 6,380.00 | 6,410.00 | 6,140.00 | 6,160.00 | 5,577.36 | 173,532 |
| 2022-09-07 | 6,400.00 | 6,410.00 | 6,180.00 | 6,340.00 | 5,740.34 | 225,632 |
| 2022-09-06 | 6,080.00 | 6,400.00 | 6,050.00 | 6,400.00 | 5,794.66 | 259,381 |
| 2022-09-05 | 6,170.00 | 6,290.00 | 5,990.00 | 6,020.00 | 5,450.60 | 156,127 |
| 2022-09-04 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 5,559.25 | 0 |
| 2022-09-02 | 5,940.00 | 6,530.00 | 5,940.00 | 6,140.00 | 5,559.25 | 441,057 |
| 2022-09-01 | 6,190.00 | 6,190.00 | 5,900.00 | 5,910.00 | 5,351.01 | 126,169 |
| 2022-08-31 | 5,960.00 | 6,200.00 | 5,890.00 | 6,160.00 | 5,577.36 | 142,048 |
| 2022-08-30 | 5,720.00 | 6,010.00 | 5,720.00 | 5,990.00 | 5,423.44 | 102,749 |
| 2022-08-29 | 5,790.00 | 5,830.00 | 5,670.00 | 5,710.00 | 5,169.92 | 56,611 |
| 2022-08-28 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,378.17 | 0 |
| 2022-08-26 | 5,950.00 | 6,050.00 | 5,930.00 | 5,940.00 | 5,378.17 | 56,440 |
| 2022-08-25 | 5,880.00 | 6,010.00 | 5,820.00 | 5,950.00 | 5,387.22 | 46,841 |
| 2022-08-24 | 5,650.00 | 5,840.00 | 5,650.00 | 5,820.00 | 5,269.52 | 58,579 |
| 2022-08-23 | 5,550.00 | 5,710.00 | 5,540.00 | 5,670.00 | 5,133.71 | 49,472 |
| 2022-08-22 | 5,900.00 | 5,900.00 | 5,710.00 | 5,710.00 | 5,169.92 | 69,983 |
| 2022-08-19 | 5,930.00 | 6,050.00 | 5,930.00 | 5,930.00 | 5,369.12 | 79,142 |
| 2022-08-18 | 6,010.00 | 6,080.00 | 5,960.00 | 5,980.00 | 5,414.39 | 65,353 |
| 2022-08-17 | 6,290.00 | 6,290.00 | 6,000.00 | 6,060.00 | 5,486.82 | 82,321 |
| 2022-08-16 | 6,350.00 | 6,350.00 | 6,160.00 | 6,220.00 | 5,631.69 | 98,139 |
| 2022-08-12 | 6,190.00 | 6,400.00 | 6,150.00 | 6,290.00 | 5,695.07 | 168,881 |
| 2022-08-11 | 6,000.00 | 6,210.00 | 6,000.00 | 6,160.00 | 5,577.36 | 141,440 |
| 2022-08-10 | 6,030.00 | 6,070.00 | 5,920.00 | 5,940.00 | 5,378.17 | 89,962 |
| 2022-08-09 | 6,050.00 | 6,130.00 | 6,020.00 | 6,070.00 | 5,495.87 | 63,272 |
| 2022-08-08 | 6,090.00 | 6,140.00 | 6,040.00 | 6,080.00 | 5,504.93 | 113,960 |
| 2022-08-05 | 6,160.00 | 6,290.00 | 6,110.00 | 6,170.00 | 5,586.42 | 64,412 |
| 2022-08-04 | 6,180.00 | 6,180.00 | 6,080.00 | 6,130.00 | 5,550.20 | 75,207 |
| 2022-08-03 | 6,070.00 | 6,150.00 | 6,000.00 | 6,130.00 | 5,550.20 | 74,306 |
| 2022-08-02 | 6,120.00 | 6,150.00 | 5,980.00 | 6,030.00 | 5,459.66 | 87,521 |
| 2022-08-01 | 6,180.00 | 6,180.00 | 6,050.00 | 6,080.00 | 5,504.93 | 66,088 |
| 2022-07-31 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 5,486.82 | 0 |
| 2022-07-29 | 6,010.00 | 6,090.00 | 6,010.00 | 6,060.00 | 5,486.82 | 75,815 |
| 2022-07-28 | 6,160.00 | 6,160.00 | 5,890.00 | 5,980.00 | 5,414.39 | 123,142 |
| 2022-07-27 | 6,110.00 | 6,150.00 | 5,970.00 | 6,030.00 | 5,459.66 | 105,369 |
| 2022-07-26 | 6,060.00 | 6,110.00 | 5,950.00 | 6,090.00 | 5,513.98 | 136,959 |
| 2022-07-25 | 5,830.00 | 6,340.00 | 5,830.00 | 6,060.00 | 5,486.82 | 717,964 |
| 2022-07-22 | 5,970.00 | 5,970.00 | 5,710.00 | 5,830.00 | 5,278.57 | 188,720 |
| 2022-07-21 | 5,800.00 | 5,980.00 | 5,740.00 | 5,860.00 | 5,305.74 | 415,985 |
| 2022-07-20 | 5,890.00 | 5,900.00 | 5,730.00 | 5,730.00 | 5,188.03 | 257,887 |
| 2022-07-19 | 5,770.00 | 5,830.00 | 5,650.00 | 5,770.00 | 5,224.25 | 300,310 |
| 2022-07-18 | 5,250.00 | 6,280.00 | 5,220.00 | 5,730.00 | 5,188.03 | 3,844,985 |
| 2022-07-15 | 5,260.00 | 5,270.00 | 5,070.00 | 5,160.00 | 4,671.95 | 45,593 |
| 2022-07-14 | 5,150.00 | 5,270.00 | 5,110.00 | 5,230.00 | 4,735.32 | 20,334 |
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.