Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 5,150.00 | 5,270.00 | 5,110.00 | 5,230.00 | 4,735.32 | 20,334 |
| 2022-07-13 | 5,120.00 | 5,300.00 | 5,110.00 | 5,180.00 | 4,690.05 | 45,056 |
| 2022-07-12 | 5,320.00 | 5,370.00 | 5,110.00 | 5,180.00 | 4,690.05 | 36,125 |
| 2022-07-11 | 5,500.00 | 5,530.00 | 5,330.00 | 5,420.00 | 4,907.35 | 32,599 |
| 2022-07-08 | 5,340.00 | 5,460.00 | 5,330.00 | 5,390.00 | 4,880.19 | 25,520 |
| 2022-07-07 | 5,210.00 | 5,330.00 | 5,210.00 | 5,280.00 | 4,780.60 | 27,484 |
| 2022-07-06 | 5,270.00 | 5,330.00 | 5,170.00 | 5,170.00 | 4,681.00 | 38,211 |
| 2022-07-05 | 5,120.00 | 5,330.00 | 5,100.00 | 5,330.00 | 4,825.87 | 38,094 |
| 2022-07-04 | 5,250.00 | 5,350.00 | 4,935.00 | 5,100.00 | 4,617.62 | 48,127 |
| 2022-07-01 | 5,420.00 | 5,540.00 | 5,190.00 | 5,270.00 | 4,771.54 | 53,256 |
| 2022-06-30 | 5,450.00 | 5,660.00 | 5,290.00 | 5,470.00 | 4,952.62 | 54,962 |
| 2022-06-29 | 5,360.00 | 5,530.00 | 5,360.00 | 5,510.00 | 4,988.84 | 33,262 |
| 2022-06-28 | 5,420.00 | 5,650.00 | 5,400.00 | 5,490.00 | 4,970.73 | 43,273 |
| 2022-06-27 | 5,270.00 | 5,500.00 | 5,200.00 | 5,470.00 | 4,952.62 | 66,775 |
| 2022-06-24 | 4,830.00 | 5,150.00 | 4,820.00 | 5,140.00 | 4,653.84 | 65,235 |
| 2022-06-23 | 5,050.00 | 5,240.00 | 4,850.00 | 4,865.00 | 4,404.85 | 139,789 |
| 2022-06-22 | 5,480.00 | 5,600.00 | 5,090.00 | 5,090.00 | 4,608.57 | 90,220 |
| 2022-06-21 | 5,560.00 | 5,590.00 | 5,300.00 | 5,480.00 | 4,961.68 | 77,536 |
| 2022-06-20 | 5,930.00 | 5,950.00 | 5,360.00 | 5,420.00 | 4,907.35 | 134,553 |
| 2022-06-17 | 5,790.00 | 5,980.00 | 5,720.00 | 5,930.00 | 5,369.12 | 90,626 |
| 2022-06-16 | 6,130.00 | 6,280.00 | 6,030.00 | 6,030.00 | 5,459.66 | 75,988 |
| 2022-06-15 | 6,430.00 | 6,530.00 | 6,100.00 | 6,100.00 | 5,523.04 | 163,299 |
| 2022-06-14 | 6,550.00 | 6,770.00 | 6,450.00 | 6,510.00 | 5,894.26 | 123,617 |
| 2022-06-13 | 7,000.00 | 7,160.00 | 6,830.00 | 6,850.00 | 6,202.10 | 121,302 |
| 2022-06-12 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 6,537.10 | 0 |
| 2022-06-10 | 7,060.00 | 7,250.00 | 7,060.00 | 7,220.00 | 6,537.10 | 63,970 |
| 2022-06-09 | 7,430.00 | 7,460.00 | 6,900.00 | 7,190.00 | 6,509.94 | 123,385 |
| 2022-06-08 | 7,270.00 | 7,410.00 | 7,270.00 | 7,400.00 | 6,700.08 | 55,136 |
| 2022-06-07 | 7,430.00 | 7,430.00 | 7,290.00 | 7,310.00 | 6,618.59 | 63,342 |
| 2022-06-03 | 7,460.00 | 7,520.00 | 7,400.00 | 7,430.00 | 6,727.24 | 47,956 |
| 2022-06-02 | 7,410.00 | 7,530.00 | 7,410.00 | 7,460.00 | 6,754.40 | 38,786 |
| 2022-05-31 | 7,420.00 | 7,590.00 | 7,330.00 | 7,480.00 | 6,772.51 | 84,957 |
| 2022-05-30 | 7,340.00 | 7,400.00 | 7,310.00 | 7,390.00 | 6,691.02 | 49,340 |
| 2022-05-27 | 7,390.00 | 7,390.00 | 7,270.00 | 7,270.00 | 6,582.37 | 60,435 |
| 2022-05-26 | 7,450.00 | 7,520.00 | 7,270.00 | 7,270.00 | 6,582.37 | 102,556 |
| 2022-05-25 | 7,560.00 | 7,600.00 | 7,420.00 | 7,440.00 | 6,736.29 | 129,620 |
| 2022-05-24 | 7,430.00 | 7,610.00 | 7,280.00 | 7,550.00 | 6,835.89 | 227,153 |
| 2022-05-23 | 7,300.00 | 7,570.00 | 7,180.00 | 7,420.00 | 6,718.19 | 202,139 |
| 2022-05-20 | 7,230.00 | 7,320.00 | 7,220.00 | 7,260.00 | 6,573.32 | 43,638 |
| 2022-05-19 | 7,230.00 | 7,240.00 | 7,130.00 | 7,190.00 | 6,509.94 | 61,812 |
| 2022-05-18 | 7,470.00 | 7,490.00 | 7,260.00 | 7,310.00 | 6,618.59 | 72,468 |
| 2022-05-17 | 7,290.00 | 7,440.00 | 7,230.00 | 7,390.00 | 6,691.02 | 87,515 |
| 2022-05-16 | 7,320.00 | 7,440.00 | 7,230.00 | 7,400.00 | 6,700.08 | 150,130 |
| 2022-05-13 | 6,990.00 | 7,250.00 | 6,990.00 | 7,160.00 | 6,482.78 | 80,634 |
| 2022-05-12 | 7,000.00 | 7,250.00 | 6,900.00 | 6,940.00 | 6,283.59 | 87,122 |
| 2022-05-11 | 6,950.00 | 7,090.00 | 6,950.00 | 7,040.00 | 6,374.13 | 49,024 |
| 2022-05-10 | 7,000.00 | 7,050.00 | 6,830.00 | 7,000.00 | 6,337.91 | 83,608 |
| 2022-05-09 | 7,210.00 | 7,310.00 | 7,120.00 | 7,160.00 | 6,482.78 | 86,985 |
| 2022-05-06 | 7,320.00 | 7,530.00 | 7,270.00 | 7,310.00 | 6,618.59 | 196,162 |
| 2022-05-04 | 7,330.00 | 7,340.00 | 7,200.00 | 7,200.00 | 6,518.99 | 59,168 |
| 2022-05-03 | 7,120.00 | 7,750.00 | 7,120.00 | 7,300.00 | 6,609.54 | 303,213 |
| 2022-05-02 | 7,090.00 | 7,180.00 | 7,090.00 | 7,140.00 | 6,464.67 | 53,788 |
| 2022-04-29 | 7,190.00 | 7,290.00 | 7,180.00 | 7,190.00 | 6,509.94 | 53,386 |
| 2022-04-28 | 7,350.00 | 7,350.00 | 7,150.00 | 7,190.00 | 6,509.94 | 36,542 |
| 2022-04-27 | 7,170.00 | 7,360.00 | 7,100.00 | 7,240.00 | 6,555.21 | 106,142 |
| 2022-04-26 | 7,230.00 | 7,410.00 | 7,200.00 | 7,320.00 | 6,627.64 | 101,402 |
| 2022-04-25 | 7,350.00 | 7,390.00 | 7,200.00 | 7,200.00 | 6,518.99 | 149,760 |
| 2022-04-22 | 7,600.00 | 7,600.00 | 7,450.00 | 7,520.00 | 6,808.73 | 86,467 |
| 2022-04-21 | 7,620.00 | 7,650.00 | 7,510.00 | 7,630.00 | 6,908.32 | 148,922 |
| 2022-04-20 | 7,670.00 | 7,700.00 | 7,580.00 | 7,620.00 | 6,899.27 | 122,688 |
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.