Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-18 | 7,710.00 | 7,720.00 | 7,590.00 | 7,600.00 | 6,881.16 | 79,528 |
| 2022-04-15 | 7,740.00 | 7,880.00 | 7,720.00 | 7,730.00 | 6,998.86 | 170,473 |
| 2022-04-14 | 7,810.00 | 7,840.00 | 7,650.00 | 7,740.00 | 7,007.92 | 134,019 |
| 2022-04-13 | 7,700.00 | 7,840.00 | 7,670.00 | 7,710.00 | 6,980.76 | 192,844 |
| 2022-04-12 | 7,410.00 | 7,840.00 | 7,400.00 | 7,700.00 | 6,971.70 | 214,502 |
| 2022-04-11 | 7,460.00 | 7,650.00 | 7,390.00 | 7,500.00 | 6,790.62 | 68,861 |
| 2022-04-08 | 7,500.00 | 7,590.00 | 7,430.00 | 7,520.00 | 6,808.73 | 51,513 |
| 2022-04-07 | 7,540.00 | 7,630.00 | 7,490.00 | 7,500.00 | 6,790.62 | 96,561 |
| 2022-04-06 | 7,700.00 | 7,700.00 | 7,530.00 | 7,650.00 | 6,926.43 | 126,293 |
| 2022-04-05 | 7,790.00 | 7,850.00 | 7,700.00 | 7,730.00 | 6,998.86 | 106,004 |
| 2022-04-04 | 7,630.00 | 7,860.00 | 7,560.00 | 7,790.00 | 7,053.19 | 246,925 |
| 2022-04-01 | 7,670.00 | 7,710.00 | 7,580.00 | 7,630.00 | 6,908.32 | 145,380 |
| 2022-03-31 | 7,630.00 | 7,700.00 | 7,510.00 | 7,680.00 | 6,953.59 | 256,134 |
| 2022-03-30 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,062.24 | 532,114 |
| 2022-03-29 | 7,270.00 | 7,320.00 | 7,240.00 | 7,260.00 | 6,573.32 | 72,050 |
| 2022-03-28 | 7,340.00 | 7,340.00 | 7,220.00 | 7,260.00 | 6,573.32 | 95,476 |
| 2022-03-27 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 6,627.64 | 0 |
| 2022-03-25 | 7,200.00 | 7,480.00 | 7,120.00 | 7,320.00 | 6,627.64 | 273,679 |
| 2022-03-24 | 7,240.00 | 7,240.00 | 7,040.00 | 7,120.00 | 6,446.56 | 133,975 |
| 2022-03-23 | 7,330.00 | 7,380.00 | 7,180.00 | 7,240.00 | 6,555.21 | 131,344 |
| 2022-03-22 | 7,220.00 | 7,260.00 | 7,150.00 | 7,260.00 | 6,573.32 | 71,386 |
| 2022-03-21 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 6,500.89 | 0 |
| 2022-03-20 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 6,500.89 | 0 |
| 2022-03-18 | 7,170.00 | 7,210.00 | 7,120.00 | 7,180.00 | 6,500.89 | 67,112 |
| 2022-03-17 | 7,100.00 | 7,200.00 | 7,090.00 | 7,120.00 | 6,446.56 | 78,362 |
| 2022-03-16 | 6,990.00 | 7,060.00 | 6,900.00 | 7,050.00 | 6,383.18 | 60,564 |
| 2022-03-15 | 6,970.00 | 7,010.00 | 6,860.00 | 6,890.00 | 6,238.31 | 73,157 |
| 2022-03-14 | 7,090.00 | 7,110.00 | 6,900.00 | 6,950.00 | 6,292.64 | 138,789 |
| 2022-03-13 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 6,446.56 | 0 |
| 2022-03-11 | 7,190.00 | 7,210.00 | 7,080.00 | 7,120.00 | 6,446.56 | 62,137 |
| 2022-03-10 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 6,455.61 | 0 |
| 2022-03-08 | 7,220.00 | 7,290.00 | 7,130.00 | 7,130.00 | 6,455.61 | 61,473 |
| 2022-03-07 | 7,490.00 | 7,490.00 | 7,260.00 | 7,290.00 | 6,600.48 | 68,928 |
| 2022-03-06 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,790.62 | 0 |
| 2022-03-04 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 6,763.46 | 0 |
| 2022-03-03 | 7,390.00 | 7,550.00 | 7,330.00 | 7,470.00 | 6,763.46 | 158,251 |
| 2022-03-02 | 7,170.00 | 7,310.00 | 7,160.00 | 7,310.00 | 6,618.59 | 81,513 |
| 2022-02-28 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,337.91 | 0 |
| 2022-02-27 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,337.91 | 0 |
| 2022-02-25 | 7,030.00 | 7,050.00 | 6,900.00 | 7,000.00 | 6,337.91 | 86,672 |
| 2022-02-24 | 7,200.00 | 7,200.00 | 6,820.00 | 6,880.00 | 6,229.26 | 126,811 |
| 2022-02-23 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 6,582.37 | 0 |
| 2022-02-22 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 6,582.37 | 0 |
| 2022-02-21 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 6,582.37 | 0 |
| 2022-02-18 | 7,080.00 | 7,300.00 | 7,070.00 | 7,270.00 | 6,582.37 | 48,053 |
| 2022-02-17 | 7,250.00 | 7,410.00 | 7,060.00 | 7,180.00 | 6,500.89 | 123,333 |
| 2022-02-16 | 7,040.00 | 7,210.00 | 7,040.00 | 7,210.00 | 6,528.05 | 87,149 |
| 2022-02-15 | 6,990.00 | 7,150.00 | 6,860.00 | 6,900.00 | 6,247.37 | 166,383 |
| 2022-02-14 | 7,210.00 | 7,250.00 | 7,020.00 | 7,020.00 | 6,356.02 | 126,749 |
| 2022-02-11 | 7,420.00 | 7,490.00 | 7,300.00 | 7,310.00 | 6,618.59 | 106,720 |
| 2022-02-10 | 7,730.00 | 7,750.00 | 7,440.00 | 7,500.00 | 6,790.62 | 158,147 |
| 2022-02-09 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 6,908.32 | 0 |
| 2022-02-08 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 6,908.32 | 0 |
| 2022-02-07 | 7,930.00 | 7,940.00 | 7,610.00 | 7,630.00 | 6,908.32 | 238,850 |
| 2022-02-04 | 7,800.00 | 7,870.00 | 7,680.00 | 7,820.00 | 7,080.35 | 313,622 |
| 2022-02-03 | 7,250.00 | 8,930.00 | 7,200.00 | 7,800.00 | 7,062.24 | 3,967,918 |
| 2022-01-28 | 6,870.00 | 7,140.00 | 6,520.00 | 7,140.00 | 6,464.67 | 139,218 |
| 2022-01-27 | 7,180.00 | 7,350.00 | 6,720.00 | 6,870.00 | 6,220.21 | 312,854 |
| 2022-01-26 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 6,491.83 | 0 |
| 2022-01-25 | 7,540.00 | 7,660.00 | 7,120.00 | 7,170.00 | 6,491.83 | 228,789 |
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.