Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 7,950.00 | 7,960.00 | 7,580.00 | 7,600.00 | 6,881.16 | 165,434 |
| 2022-01-21 | 8,100.00 | 8,180.00 | 7,960.00 | 7,970.00 | 7,216.16 | 125,406 |
| 2022-01-20 | 8,010.00 | 8,180.00 | 8,010.00 | 8,160.00 | 7,388.19 | 83,408 |
| 2022-01-19 | 8,030.00 | 8,250.00 | 7,950.00 | 8,010.00 | 7,252.38 | 126,114 |
| 2022-01-18 | 8,420.00 | 8,480.00 | 8,150.00 | 8,170.00 | 7,397.25 | 104,842 |
| 2022-01-17 | 8,610.00 | 8,610.00 | 8,310.00 | 8,370.00 | 7,578.33 | 167,105 |
| 2022-01-16 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 7,795.63 | 0 |
| 2022-01-14 | 8,590.00 | 8,660.00 | 8,500.00 | 8,610.00 | 7,795.63 | 104,813 |
| 2022-01-13 | 8,550.00 | 8,760.00 | 8,550.00 | 8,590.00 | 7,777.52 | 163,716 |
| 2022-01-12 | 8,360.00 | 8,560.00 | 8,360.00 | 8,540.00 | 7,732.25 | 114,725 |
| 2022-01-11 | 8,600.00 | 8,680.00 | 8,370.00 | 8,420.00 | 7,623.60 | 207,118 |
| 2022-01-10 | 8,780.00 | 8,780.00 | 8,600.00 | 8,650.00 | 7,831.85 | 155,465 |
| 2022-01-09 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 7,976.71 | 0 |
| 2022-01-07 | 8,580.00 | 9,020.00 | 8,580.00 | 8,810.00 | 7,976.71 | 804,938 |
| 2022-01-06 | 8,640.00 | 8,800.00 | 8,560.00 | 8,560.00 | 7,750.36 | 190,469 |
| 2022-01-05 | 8,790.00 | 8,950.00 | 8,710.00 | 8,710.00 | 7,886.17 | 228,996 |
| 2022-01-04 | 8,710.00 | 8,800.00 | 8,710.00 | 8,760.00 | 7,931.44 | 138,821 |
| 2022-01-03 | 8,670.00 | 8,750.00 | 8,650.00 | 8,730.00 | 7,904.28 | 250 |
| 2021-12-30 | 8,820.00 | 8,890.00 | 8,710.00 | 8,710.00 | 7,886.17 | 267,786 |
| 2021-12-29 | 8,750.00 | 8,820.00 | 8,660.00 | 8,800.00 | 7,967.66 | 438,876 |
| 2021-12-28 | 9,490.00 | 9,490.00 | 8,700.00 | 8,830.00 | 7,904.28 | 1,599,712 |
| 2021-12-27 | 9,510.00 | 9,620.00 | 9,460.00 | 9,600.00 | 8,593.55 | 216,609 |
| 2021-12-26 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 8,450.33 | 0 |
| 2021-12-24 | 9,240.00 | 9,540.00 | 9,170.00 | 9,440.00 | 8,450.33 | 371,705 |
| 2021-12-23 | 9,200.00 | 9,230.00 | 9,120.00 | 9,150.00 | 8,190.73 | 87,018 |
| 2021-12-22 | 9,150.00 | 9,290.00 | 9,120.00 | 9,160.00 | 8,199.68 | 182,529 |
| 2021-12-21 | 9,050.00 | 9,190.00 | 8,950.00 | 9,100.00 | 8,145.97 | 173,272 |
| 2021-12-20 | 8,930.00 | 9,340.00 | 8,870.00 | 9,030.00 | 8,083.31 | 487,987 |
| 2021-12-17 | 8,830.00 | 8,970.00 | 8,800.00 | 8,910.00 | 7,975.89 | 81,655 |
| 2021-12-16 | 9,040.00 | 9,070.00 | 8,900.00 | 8,910.00 | 7,975.89 | 99,864 |
| 2021-12-15 | 9,000.00 | 9,060.00 | 8,910.00 | 8,960.00 | 8,020.65 | 125,686 |
| 2021-12-14 | 9,140.00 | 9,190.00 | 9,010.00 | 9,060.00 | 8,110.17 | 116,966 |
| 2021-12-13 | 9,060.00 | 9,500.00 | 9,050.00 | 9,170.00 | 8,208.63 | 300,951 |
| 2021-12-12 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 8,065.41 | 0 |
| 2021-12-10 | 8,940.00 | 9,030.00 | 8,940.00 | 9,010.00 | 8,065.41 | 103,592 |
| 2021-12-09 | 8,970.00 | 9,080.00 | 8,950.00 | 9,050.00 | 8,101.22 | 114,055 |
| 2021-12-08 | 9,180.00 | 9,200.00 | 8,980.00 | 8,980.00 | 8,038.55 | 173,159 |
| 2021-12-07 | 9,090.00 | 9,150.00 | 9,030.00 | 9,100.00 | 8,145.97 | 162,159 |
| 2021-12-06 | 8,880.00 | 9,090.00 | 8,720.00 | 9,070.00 | 8,119.12 | 126,414 |
| 2021-12-05 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,011.70 | 0 |
| 2021-12-03 | 9,010.00 | 9,020.00 | 8,880.00 | 8,950.00 | 8,011.70 | 143,338 |
| 2021-12-02 | 8,750.00 | 9,050.00 | 8,750.00 | 8,920.00 | 7,984.84 | 280,309 |
| 2021-12-01 | 8,470.00 | 9,040.00 | 8,340.00 | 9,010.00 | 8,065.41 | 295,645 |
| 2021-11-30 | 9,310.00 | 9,400.00 | 8,470.00 | 8,550.00 | 7,653.63 | 557,342 |
| 2021-11-29 | 9,230.00 | 9,400.00 | 9,050.00 | 9,120.00 | 8,163.88 | 529,348 |
| 2021-11-28 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,593.55 | 0 |
| 2021-11-26 | 10,200.00 | 10,250.00 | 9,560.00 | 9,600.00 | 8,593.55 | 544,873 |
| 2021-11-25 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 8,996.38 | 122,127 |
| 2021-11-24 | 10,150.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,041.14 | 213,834 |
| 2021-11-23 | 10,400.00 | 10,600.00 | 10,100.00 | 10,150.00 | 9,085.89 | 217,436 |
| 2021-11-22 | 10,250.00 | 10,450.00 | 9,990.00 | 10,400.00 | 9,309.68 | 438,248 |
| 2021-11-19 | 10,050.00 | 10,450.00 | 10,050.00 | 10,250.00 | 9,175.41 | 249,859 |
| 2021-11-18 | 10,050.00 | 10,150.00 | 10,000.00 | 10,050.00 | 8,996.38 | 269,390 |
| 2021-11-17 | 10,350.00 | 10,450.00 | 10,000.00 | 10,150.00 | 9,085.89 | 312,753 |
| 2021-11-16 | 10,250.00 | 10,500.00 | 10,250.00 | 10,300.00 | 9,220.17 | 423,282 |
| 2021-11-15 | 10,550.00 | 10,750.00 | 10,500.00 | 10,700.00 | 9,578.23 | 346,211 |
| 2021-11-12 | 10,150.00 | 10,450.00 | 10,050.00 | 10,400.00 | 9,309.68 | 211,784 |
| 2021-11-11 | 9,990.00 | 10,250.00 | 9,920.00 | 10,050.00 | 8,996.38 | 256,729 |
| 2021-11-10 | 10,350.00 | 10,550.00 | 10,000.00 | 10,100.00 | 9,041.14 | 411,090 |
| 2021-11-09 | 10,650.00 | 10,800.00 | 10,400.00 | 10,500.00 | 9,399.20 | 266,155 |
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.