Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,760.00 | 8,980.00 | 8,650.00 | 8,840.00 | 8,684.64 | 1,409,986 |
| 2025-10-22 | 8,820.00 | 9,300.00 | 8,520.00 | 8,940.00 | 8,782.88 | 5,146,476 |
| 2025-10-21 | 8,280.00 | 9,200.00 | 8,200.00 | 8,790.00 | 8,635.52 | 11,762,114 |
| 2025-10-20 | 5,820.00 | 7,500.00 | 5,680.00 | 7,500.00 | 7,368.19 | 2,803,839 |
| 2025-10-17 | 5,790.00 | 5,930.00 | 5,680.00 | 5,770.00 | 5,668.59 | 144,389 |
| 2025-10-16 | 5,910.00 | 6,100.00 | 5,680.00 | 5,730.00 | 5,629.30 | 388,447 |
| 2025-10-15 | 5,630.00 | 5,720.00 | 5,590.00 | 5,650.00 | 5,550.70 | 142,930 |
| 2025-10-14 | 5,860.00 | 5,900.00 | 5,630.00 | 5,660.00 | 5,560.53 | 351,014 |
| 2025-10-13 | 5,750.00 | 5,900.00 | 5,570.00 | 5,850.00 | 5,747.19 | 99,171 |
| 2025-10-10 | 6,230.00 | 6,230.00 | 5,690.00 | 5,750.00 | 5,648.95 | 328,568 |
| 2025-10-06 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,149.98 | 192,893 |
| 2025-10-02 | 6,150.00 | 6,350.00 | 6,140.00 | 6,250.00 | 6,140.16 | 193,076 |
| 2025-10-01 | 6,060.00 | 6,170.00 | 6,060.00 | 6,070.00 | 5,963.32 | 67,705 |
| 2025-09-30 | 6,120.00 | 6,150.00 | 6,020.00 | 6,060.00 | 5,953.50 | 79,837 |
| 2025-09-29 | 6,060.00 | 6,250.00 | 6,020.00 | 6,120.00 | 6,012.44 | 91,557 |
| 2025-09-26 | 6,220.00 | 6,270.00 | 6,010.00 | 6,060.00 | 5,953.50 | 196,716 |
| 2025-09-25 | 6,340.00 | 6,400.00 | 6,260.00 | 6,300.00 | 6,189.28 | 93,939 |
| 2025-09-24 | 6,500.00 | 6,500.00 | 6,260.00 | 6,330.00 | 6,218.75 | 126,631 |
| 2025-09-23 | 6,520.00 | 6,550.00 | 6,380.00 | 6,490.00 | 6,375.94 | 135,784 |
| 2025-09-22 | 6,300.00 | 6,620.00 | 6,300.00 | 6,520.00 | 6,405.41 | 222,567 |
| 2025-09-19 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 6,523.30 | 0 |
| 2025-09-18 | 6,430.00 | 6,720.00 | 6,350.00 | 6,640.00 | 6,523.30 | 535,113 |
| 2025-09-17 | 6,390.00 | 6,600.00 | 6,310.00 | 6,400.00 | 6,287.52 | 420,041 |
| 2025-09-16 | 6,100.00 | 6,630.00 | 6,000.00 | 6,280.00 | 6,169.63 | 468,739 |
| 2025-09-15 | 6,120.00 | 6,150.00 | 5,980.00 | 6,100.00 | 5,992.79 | 124,756 |
| 2025-09-12 | 6,280.00 | 6,380.00 | 6,070.00 | 6,100.00 | 5,992.79 | 157,123 |
| 2025-09-11 | 6,240.00 | 6,325.00 | 6,100.00 | 6,210.00 | 6,100.86 | 194,585 |
| 2025-09-10 | 6,300.00 | 6,460.00 | 6,200.00 | 6,240.00 | 6,130.33 | 273,862 |
| 2025-09-09 | 6,460.00 | 6,530.00 | 6,130.00 | 6,270.00 | 6,159.81 | 713,790 |
| 2025-09-08 | 6,090.00 | 6,190.00 | 5,960.00 | 6,090.00 | 5,982.97 | 178,130 |
| 2025-09-05 | 5,880.00 | 6,130.00 | 5,790.00 | 6,090.00 | 5,982.97 | 209,620 |
| 2025-09-04 | 5,990.00 | 5,990.00 | 5,740.00 | 5,870.00 | 5,766.84 | 206,401 |
| 2025-09-03 | 5,980.00 | 6,020.00 | 5,830.00 | 5,990.00 | 5,884.73 | 124,791 |
| 2025-09-02 | 6,120.00 | 6,160.00 | 5,930.00 | 5,980.00 | 5,874.90 | 255,903 |
| 2025-09-01 | 6,190.00 | 6,240.00 | 6,100.00 | 6,120.00 | 6,012.44 | 230,756 |
| 2025-08-29 | 6,130.00 | 6,280.00 | 6,060.00 | 6,150.00 | 6,041.92 | 336,408 |
| 2025-08-28 | 6,090.00 | 6,260.00 | 6,010.00 | 6,110.00 | 6,002.62 | 371,594 |
| 2025-08-27 | 6,080.00 | 6,230.00 | 6,000.00 | 6,080.00 | 5,973.15 | 423,292 |
| 2025-08-26 | 6,040.00 | 6,180.00 | 5,940.00 | 6,060.00 | 5,953.50 | 238,053 |
| 2025-08-25 | 6,080.00 | 6,130.00 | 5,900.00 | 6,060.00 | 5,953.50 | 418,478 |
| 2025-08-22 | 5,960.00 | 6,180.00 | 5,880.00 | 6,040.00 | 5,933.85 | 990,332 |
| 2025-08-21 | 5,450.00 | 5,950.00 | 5,360.00 | 5,880.00 | 5,776.66 | 1,877,348 |
| 2025-08-20 | 5,000.00 | 5,440.00 | 4,905.00 | 5,320.00 | 5,226.50 | 871,021 |
| 2025-08-19 | 4,925.00 | 5,080.00 | 4,915.00 | 5,030.00 | 4,941.60 | 209,011 |
| 2025-08-18 | 4,885.00 | 4,970.00 | 4,830.00 | 4,925.00 | 4,838.44 | 181,472 |
| 2025-08-14 | 4,640.00 | 5,320.00 | 4,610.00 | 4,885.00 | 4,799.15 | 2,143,335 |
| 2025-08-13 | 4,555.00 | 4,650.00 | 4,425.00 | 4,640.00 | 4,558.45 | 143,612 |
| 2025-08-12 | 4,410.00 | 4,470.00 | 4,405.00 | 4,460.00 | 4,381.62 | 20,509 |
| 2025-08-11 | 4,405.00 | 4,450.00 | 4,380.00 | 4,405.00 | 4,327.58 | 24,045 |
| 2025-08-08 | 4,425.00 | 4,445.00 | 4,380.00 | 4,405.00 | 4,327.58 | 23,982 |
| 2025-08-07 | 4,480.00 | 4,480.00 | 4,365.00 | 4,405.00 | 4,327.58 | 16,304 |
| 2025-08-06 | 4,360.00 | 4,440.00 | 4,340.00 | 4,390.00 | 4,312.85 | 27,263 |
| 2025-08-05 | 4,350.00 | 4,400.00 | 4,240.00 | 4,360.00 | 4,283.37 | 25,633 |
| 2025-08-04 | 4,265.00 | 4,350.00 | 4,220.00 | 4,345.00 | 4,268.64 | 28,319 |
| 2025-08-01 | 4,515.00 | 4,515.00 | 4,265.00 | 4,265.00 | 4,190.04 | 85,451 |
| 2025-07-31 | 4,610.00 | 4,640.00 | 4,480.00 | 4,515.00 | 4,435.65 | 80,647 |
| 2025-07-30 | 4,455.00 | 4,570.00 | 4,445.00 | 4,560.00 | 4,479.86 | 58,643 |
| 2025-07-29 | 4,495.00 | 4,515.00 | 4,380.00 | 4,440.00 | 4,361.97 | 47,535 |
| 2025-07-28 | 4,530.00 | 4,565.00 | 4,465.00 | 4,495.00 | 4,416.00 | 75,766 |
| 2025-07-25 | 4,625.00 | 4,665.00 | 4,505.00 | 4,525.00 | 4,445.47 | 119,496 |
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.