Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 11,530.00 | 11,580.00 | 10,510.00 | 10,720.00 | 10,720.00 | 1,758,879 |
| 2026-01-19 | 10,330.00 | 12,640.00 | 10,250.00 | 11,410.00 | 11,410.00 | 9,154,866 |
| 2026-01-16 | 10,480.00 | 10,880.00 | 10,060.00 | 10,140.00 | 10,140.00 | 1,622,545 |
| 2026-01-15 | 10,630.00 | 10,640.00 | 10,130.00 | 10,380.00 | 10,380.00 | 884,312 |
| 2026-01-14 | 9,860.00 | 10,730.00 | 9,580.00 | 10,550.00 | 10,550.00 | 1,899,413 |
| 2026-01-13 | 9,530.00 | 9,945.00 | 9,490.00 | 9,750.00 | 9,750.00 | 592,364 |
| 2026-01-12 | 9,950.00 | 10,160.00 | 9,290.00 | 9,400.00 | 9,400.00 | 713,116 |
| 2026-01-09 | 9,320.00 | 9,920.00 | 9,160.00 | 9,880.00 | 9,880.00 | 701,986 |
| 2026-01-08 | 10,070.00 | 10,080.00 | 9,230.00 | 9,230.00 | 9,230.00 | 975,487 |
| 2026-01-07 | 10,060.00 | 10,340.00 | 9,810.00 | 9,970.00 | 9,970.00 | 1,108,686 |
| 2026-01-06 | 10,180.00 | 10,930.00 | 9,860.00 | 9,970.00 | 9,970.00 | 1,659,792 |
| 2026-01-05 | 10,250.00 | 10,250.00 | 9,800.00 | 9,940.00 | 9,940.00 | 892,042 |
| 2026-01-02 | 10,120.00 | 10,450.00 | 9,910.00 | 10,350.00 | 10,350.00 | 902,492 |
| 2025-12-30 | 10,500.00 | 10,510.00 | 10,030.00 | 10,050.00 | 10,050.00 | 943,989 |
| 2025-12-29 | 11,330.00 | 11,340.00 | 10,330.00 | 10,430.00 | 10,430.00 | 2,054,720 |
| 2025-12-26 | 11,850.00 | 12,400.00 | 11,210.00 | 11,380.00 | 11,180.00 | 2,648,156 |
| 2025-12-24 | 10,540.00 | 12,050.00 | 10,410.00 | 11,850.00 | 11,641.74 | 8,499,362 |
| 2025-12-23 | 10,230.00 | 10,750.00 | 9,940.00 | 10,480.00 | 10,295.82 | 1,703,991 |
| 2025-12-22 | 9,230.00 | 10,150.00 | 9,100.00 | 10,110.00 | 9,932.32 | 1,730,305 |
| 2025-12-19 | 9,040.00 | 9,140.00 | 8,750.00 | 9,040.00 | 8,881.12 | 329,984 |
| 2025-12-18 | 9,000.00 | 9,060.00 | 8,750.00 | 8,910.00 | 8,753.41 | 360,482 |
| 2025-12-17 | 9,240.00 | 9,480.00 | 8,970.00 | 9,130.00 | 8,969.54 | 460,638 |
| 2025-12-16 | 9,460.00 | 9,500.00 | 9,060.00 | 9,110.00 | 8,949.89 | 389,506 |
| 2025-12-15 | 9,260.00 | 9,540.00 | 9,100.00 | 9,440.00 | 9,274.09 | 458,907 |
| 2025-12-12 | 9,350.00 | 9,570.00 | 9,250.00 | 9,340.00 | 9,175.85 | 462,315 |
| 2025-12-11 | 9,640.00 | 9,650.00 | 9,340.00 | 9,370.00 | 9,205.33 | 577,292 |
| 2025-12-10 | 9,570.00 | 9,640.00 | 9,360.00 | 9,490.00 | 9,323.22 | 682,779 |
| 2025-12-09 | 10,170.00 | 10,170.00 | 9,570.00 | 9,630.00 | 9,460.76 | 1,032,705 |
| 2025-12-08 | 10,620.00 | 10,630.00 | 9,890.00 | 10,170.00 | 9,991.27 | 1,664,195 |
| 2025-12-05 | 10,200.00 | 11,130.00 | 9,910.00 | 10,410.00 | 10,227.05 | 6,088,923 |
| 2025-12-04 | 9,300.00 | 10,450.00 | 9,200.00 | 10,060.00 | 9,883.20 | 7,343,339 |
| 2025-12-03 | 9,130.00 | 9,300.00 | 9,020.00 | 9,130.00 | 8,969.54 | 896,398 |
| 2025-12-02 | 8,640.00 | 9,300.00 | 8,630.00 | 9,080.00 | 8,920.42 | 1,767,621 |
| 2025-12-01 | 8,700.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,350.62 | 744,225 |
| 2025-11-28 | 8,360.00 | 8,740.00 | 8,320.00 | 8,600.00 | 8,448.86 | 858,451 |
| 2025-11-27 | 8,150.00 | 8,440.00 | 8,060.00 | 8,300.00 | 8,154.13 | 491,883 |
| 2025-11-26 | 8,120.00 | 8,300.00 | 8,030.00 | 8,110.00 | 7,967.47 | 236,569 |
| 2025-11-25 | 8,260.00 | 8,370.00 | 8,040.00 | 8,110.00 | 7,967.47 | 313,849 |
| 2025-11-24 | 8,100.00 | 8,530.00 | 7,950.00 | 8,200.00 | 8,055.89 | 690,251 |
| 2025-11-21 | 7,990.00 | 8,380.00 | 7,950.00 | 8,020.00 | 7,879.05 | 404,116 |
| 2025-11-20 | 8,170.00 | 8,430.00 | 8,080.00 | 8,260.00 | 8,114.83 | 435,150 |
| 2025-11-19 | 8,310.00 | 8,480.00 | 7,960.00 | 8,080.00 | 7,938.00 | 516,423 |
| 2025-11-18 | 8,730.00 | 8,830.00 | 8,100.00 | 8,110.00 | 7,967.47 | 1,000,826 |
| 2025-11-17 | 8,470.00 | 9,630.00 | 7,880.00 | 8,940.00 | 8,782.88 | 4,741,480 |
| 2025-11-14 | 7,830.00 | 8,230.00 | 7,770.00 | 8,220.00 | 8,075.54 | 539,082 |
| 2025-11-13 | 8,790.00 | 8,810.00 | 8,030.00 | 8,070.00 | 7,928.17 | 975,155 |
| 2025-11-12 | 8,400.00 | 9,180.00 | 8,200.00 | 8,620.00 | 8,468.51 | 1,468,330 |
| 2025-11-11 | 8,660.00 | 8,820.00 | 8,220.00 | 8,340.00 | 8,193.43 | 1,039,482 |
| 2025-11-10 | 9,220.00 | 9,300.00 | 8,660.00 | 8,700.00 | 8,547.10 | 939,739 |
| 2025-11-07 | 9,050.00 | 9,720.00 | 9,010.00 | 9,160.00 | 8,999.02 | 1,218,799 |
| 2025-11-06 | 9,730.00 | 10,370.00 | 9,300.00 | 9,530.00 | 9,362.51 | 4,031,568 |
| 2025-11-05 | 8,210.00 | 9,220.00 | 7,600.00 | 9,200.00 | 9,038.31 | 3,268,771 |
| 2025-11-04 | 8,700.00 | 8,700.00 | 8,250.00 | 8,420.00 | 8,272.02 | 971,673 |
| 2025-11-03 | 8,350.00 | 8,930.00 | 8,270.00 | 8,800.00 | 8,645.34 | 2,034,464 |
| 2025-10-31 | 8,050.00 | 8,820.00 | 7,890.00 | 8,240.00 | 8,095.18 | 3,429,279 |
| 2025-10-30 | 8,190.00 | 8,560.00 | 7,570.00 | 7,890.00 | 7,751.34 | 3,673,744 |
| 2025-10-29 | 8,070.00 | 8,090.00 | 7,610.00 | 7,740.00 | 7,603.97 | 730,579 |
| 2025-10-28 | 8,060.00 | 8,280.00 | 7,740.00 | 8,050.00 | 7,908.52 | 1,154,751 |
| 2025-10-27 | 8,360.00 | 8,580.00 | 8,100.00 | 8,150.00 | 8,006.77 | 1,136,951 |
| 2025-10-24 | 8,740.00 | 8,960.00 | 8,210.00 | 8,300.00 | 8,154.13 | 1,627,115 |
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.