Sejong Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4,475.00 | 4,475.00 | 4,440.00 | 4,460.00 | 4,221.70 | 19,309 |
| 2024-10-28 | 4,450.00 | 4,485.00 | 4,445.00 | 4,475.00 | 4,235.90 | 17,891 |
| 2024-10-25 | 4,515.00 | 4,545.00 | 4,440.00 | 4,485.00 | 4,245.37 | 15,583 |
| 2024-10-24 | 4,520.00 | 4,555.00 | 4,455.00 | 4,510.00 | 4,269.03 | 24,081 |
| 2024-10-23 | 4,505.00 | 4,600.00 | 4,505.00 | 4,545.00 | 4,302.16 | 16,252 |
| 2024-10-22 | 4,610.00 | 4,660.00 | 4,520.00 | 4,525.00 | 4,283.23 | 40,390 |
| 2024-10-21 | 4,720.00 | 4,720.00 | 4,640.00 | 4,660.00 | 4,411.02 | 19,930 |
| 2024-10-18 | 4,710.00 | 4,735.00 | 4,610.00 | 4,685.00 | 4,434.68 | 24,730 |
| 2024-10-17 | 4,750.00 | 4,790.00 | 4,700.00 | 4,710.00 | 4,458.35 | 15,629 |
| 2024-10-16 | 4,705.00 | 4,765.00 | 4,700.00 | 4,750.00 | 4,496.21 | 24,402 |
| 2024-10-15 | 4,820.00 | 4,820.00 | 4,730.00 | 4,750.00 | 4,496.21 | 18,878 |
| 2024-10-14 | 4,815.00 | 4,870.00 | 4,750.00 | 4,770.00 | 4,515.14 | 25,335 |
| 2024-10-11 | 4,800.00 | 4,870.00 | 4,630.00 | 4,820.00 | 4,562.47 | 20,302 |
| 2024-10-10 | 4,825.00 | 4,825.00 | 4,775.00 | 4,820.00 | 4,562.47 | 15,180 |
| 2024-10-08 | 4,830.00 | 4,865.00 | 4,765.00 | 4,765.00 | 4,510.41 | 23,340 |
| 2024-10-07 | 4,750.00 | 4,860.00 | 4,750.00 | 4,850.00 | 4,590.87 | 25,200 |
| 2024-10-04 | 4,730.00 | 4,795.00 | 4,720.00 | 4,765.00 | 4,510.41 | 11,710 |
| 2024-10-02 | 4,805.00 | 4,835.00 | 4,755.00 | 4,760.00 | 4,505.68 | 18,568 |
| 2024-09-30 | 4,940.00 | 4,940.00 | 4,835.00 | 4,850.00 | 4,590.87 | 22,134 |
| 2024-09-27 | 4,920.00 | 4,965.00 | 4,900.00 | 4,940.00 | 4,676.06 | 12,894 |
| 2024-09-26 | 4,870.00 | 4,915.00 | 4,850.00 | 4,910.00 | 4,647.66 | 16,171 |
| 2024-09-25 | 4,890.00 | 4,980.00 | 4,830.00 | 4,830.00 | 4,571.93 | 44,023 |
| 2024-09-24 | 4,850.00 | 4,900.00 | 4,830.00 | 4,895.00 | 4,633.46 | 30,424 |
| 2024-09-23 | 4,850.00 | 4,870.00 | 4,800.00 | 4,830.00 | 4,571.93 | 14,091 |
| 2024-09-20 | 4,910.00 | 4,910.00 | 4,820.00 | 4,850.00 | 4,590.87 | 19,634 |
| 2024-09-19 | 4,885.00 | 4,920.00 | 4,810.00 | 4,855.00 | 4,595.60 | 19,058 |
| 2024-09-13 | 4,860.00 | 4,980.00 | 4,840.00 | 4,880.00 | 4,619.26 | 17,827 |
| 2024-09-12 | 4,815.00 | 4,865.00 | 4,700.00 | 4,860.00 | 4,600.33 | 26,610 |
| 2024-09-11 | 4,725.00 | 4,780.00 | 4,695.00 | 4,720.00 | 4,467.81 | 19,919 |
| 2024-09-10 | 4,820.00 | 4,820.00 | 4,665.00 | 4,715.00 | 4,463.08 | 61,208 |
| 2024-09-09 | 4,560.00 | 4,760.00 | 4,555.00 | 4,680.00 | 4,429.95 | 48,217 |
| 2024-09-06 | 4,900.00 | 4,900.00 | 4,685.00 | 4,720.00 | 4,467.81 | 76,897 |
| 2024-09-05 | 4,980.00 | 5,060.00 | 4,810.00 | 4,925.00 | 4,661.86 | 44,670 |
| 2024-09-04 | 5,010.00 | 5,140.00 | 4,965.00 | 4,980.00 | 4,713.92 | 55,964 |
| 2024-09-03 | 5,020.00 | 5,150.00 | 5,020.00 | 5,150.00 | 4,874.84 | 20,799 |
| 2024-09-02 | 5,030.00 | 5,130.00 | 5,020.00 | 5,020.00 | 4,751.78 | 17,467 |
| 2024-08-30 | 5,100.00 | 5,100.00 | 5,040.00 | 5,080.00 | 4,808.58 | 12,905 |
| 2024-08-29 | 5,000.00 | 5,140.00 | 5,000.00 | 5,030.00 | 4,761.25 | 34,969 |
| 2024-08-28 | 5,150.00 | 5,220.00 | 5,040.00 | 5,070.00 | 4,799.11 | 105,249 |
| 2024-08-27 | 5,150.00 | 5,150.00 | 4,980.00 | 5,140.00 | 4,865.37 | 48,598 |
| 2024-08-26 | 5,080.00 | 5,180.00 | 4,960.00 | 5,180.00 | 4,903.23 | 36,105 |
| 2024-08-23 | 4,980.00 | 5,050.00 | 4,980.00 | 5,030.00 | 4,761.25 | 25,987 |
| 2024-08-22 | 5,060.00 | 5,060.00 | 4,975.00 | 5,050.00 | 4,780.18 | 31,581 |
| 2024-08-21 | 5,120.00 | 5,120.00 | 5,010.00 | 5,060.00 | 4,789.65 | 38,389 |
| 2024-08-20 | 5,020.00 | 5,150.00 | 4,990.00 | 5,120.00 | 4,846.44 | 41,386 |
| 2024-08-19 | 5,130.00 | 5,130.00 | 4,955.00 | 4,965.00 | 4,699.72 | 48,002 |
| 2024-08-16 | 5,050.00 | 5,160.00 | 4,950.00 | 5,070.00 | 4,799.11 | 135,048 |
| 2024-08-14 | 4,725.00 | 4,805.00 | 4,700.00 | 4,775.00 | 4,519.87 | 37,812 |
| 2024-08-13 | 4,675.00 | 4,735.00 | 4,610.00 | 4,675.00 | 4,425.22 | 28,182 |
| 2024-08-12 | 4,635.00 | 4,680.00 | 4,595.00 | 4,675.00 | 4,425.22 | 33,406 |
| 2024-08-09 | 4,530.00 | 4,655.00 | 4,530.00 | 4,635.00 | 4,387.35 | 34,767 |
| 2024-08-08 | 4,485.00 | 4,560.00 | 4,385.00 | 4,490.00 | 4,250.10 | 34,710 |
| 2024-08-07 | 4,540.00 | 4,580.00 | 4,445.00 | 4,530.00 | 4,287.96 | 59,817 |
| 2024-08-06 | 4,200.00 | 4,610.00 | 4,200.00 | 4,580.00 | 4,335.29 | 123,060 |
| 2024-08-05 | 4,995.00 | 4,995.00 | 4,085.00 | 4,345.00 | 4,112.85 | 188,699 |
| 2024-08-02 | 5,120.00 | 5,140.00 | 5,000.00 | 5,050.00 | 4,780.18 | 81,117 |
| 2024-08-01 | 5,120.00 | 5,180.00 | 5,110.00 | 5,160.00 | 4,884.30 | 22,126 |
| 2024-07-31 | 5,100.00 | 5,140.00 | 5,050.00 | 5,120.00 | 4,846.44 | 18,721 |
| 2024-07-30 | 5,100.00 | 5,110.00 | 5,040.00 | 5,060.00 | 4,789.65 | 36,902 |
| 2024-07-29 | 5,060.00 | 5,100.00 | 5,020.00 | 5,090.00 | 4,818.04 | 17,381 |
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.