Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 033530.KO stock page

Sejong Industrial historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-254,625.004,665.004,505.004,525.004,445.47119,496
2025-07-244,805.004,850.004,590.004,625.004,543.72111,524
2025-07-234,650.004,785.004,640.004,760.004,676.34139,017
2025-07-224,690.004,700.004,585.004,620.004,538.8080,045
2025-07-214,710.004,720.004,670.004,690.004,607.5757,455
2025-07-184,745.004,775.004,660.004,710.004,627.2260,319
2025-07-174,730.004,765.004,685.004,745.004,661.6143,303
2025-07-164,780.004,780.004,715.004,730.004,646.8746,969
2025-07-154,820.004,820.004,745.004,780.004,695.9950,825
2025-07-144,740.004,820.004,725.004,815.004,730.3860,652
2025-07-114,760.004,800.004,725.004,750.004,666.5246,117
2025-07-104,705.004,760.004,690.004,750.004,666.5244,245
2025-07-094,690.004,720.004,650.004,705.004,622.3146,908
2025-07-084,680.004,700.004,635.004,695.004,612.4932,132
2025-07-074,645.004,710.004,630.004,680.004,597.7539,764
2025-07-044,685.004,740.004,620.004,660.004,578.1052,915
2025-07-034,640.004,700.004,625.004,695.004,612.4935,162
2025-07-024,635.004,695.004,525.004,640.004,558.4558,313
2025-07-014,545.004,695.004,545.004,625.004,543.7257,200
2025-06-304,570.004,580.004,525.004,545.004,465.1263,908
2025-06-274,565.004,645.004,540.004,575.004,494.6053,245
2025-06-264,600.004,615.004,455.004,565.004,484.7770,779
2025-06-254,560.004,665.004,530.004,585.004,504.42101,361
2025-06-244,600.004,700.004,545.004,555.004,474.9581,535
2025-06-234,675.004,675.004,530.004,535.004,455.3055,314
2025-06-204,550.004,715.004,530.004,675.004,592.8477,955
2025-06-194,555.004,565.004,495.004,550.004,470.0436,504
2025-06-184,530.004,575.004,480.004,530.004,450.3917,119
2025-06-174,575.004,575.004,470.004,530.004,450.3974,154
2025-06-164,530.004,590.004,450.004,560.004,479.8633,947
2025-06-134,680.004,680.004,480.004,530.004,450.3965,335
2025-06-124,675.004,710.004,640.004,640.004,558.4561,871
2025-06-114,640.004,690.004,600.004,675.004,592.8463,466
2025-06-104,670.004,695.004,585.004,640.004,558.4563,407
2025-06-094,590.004,670.004,590.004,645.004,563.37116,010
2025-06-054,500.004,590.004,450.004,590.004,509.33152,607
2025-06-044,500.004,500.004,465.004,500.004,420.9129,103
2025-06-024,465.004,515.004,425.004,460.004,381.6248,871
2025-05-304,460.004,480.004,400.004,465.004,386.5336,368
2025-05-294,270.004,470.004,270.004,460.004,381.6264,574
2025-05-284,270.004,350.004,260.004,320.004,244.0828,587
2025-05-274,300.004,390.004,205.004,255.004,180.2246,094
2025-05-264,490.004,490.004,340.004,340.004,263.7327,772
2025-05-234,305.004,350.004,230.004,345.004,268.6425,007
2025-05-224,360.004,360.004,250.004,285.004,209.6947,914
2025-05-214,360.004,440.004,355.004,360.004,283.3720,200
2025-05-204,440.004,440.004,340.004,350.004,273.5527,783
2025-05-194,405.004,470.004,300.004,340.004,263.7362,044
2025-05-164,345.004,535.004,345.004,405.004,327.58170,339
2025-05-154,340.004,365.004,300.004,335.004,258.8132,038
2025-05-144,370.004,390.004,315.004,360.004,283.3728,673
2025-05-134,405.004,405.004,330.004,370.004,293.2036,688
2025-05-124,330.004,405.004,310.004,380.004,303.0270,760
2025-05-094,385.004,395.004,275.004,295.004,219.5228,907
2025-05-084,205.004,340.004,200.004,340.004,263.7342,934
2025-05-074,200.004,215.004,135.004,190.004,116.3616,515
2025-05-024,245.004,245.004,160.004,160.004,086.8920,498
2025-04-304,310.004,310.004,210.004,210.004,136.0129,364
2025-04-294,290.004,345.004,230.004,290.004,214.6017,529
2025-04-284,275.004,340.004,250.004,260.004,185.1323,889
← NewerPage 6 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29200.0000 KRW
2024-12-27150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.