Sejong Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 603.00 | 610.00 | 597.00 | 609.00 | 5,248.30 | 9,722 |
| 2024-05-27 | 605.00 | 610.00 | 600.00 | 605.00 | 5,213.83 | 9,902 |
| 2024-05-24 | 610.00 | 613.00 | 600.00 | 605.00 | 5,213.83 | 15,154 |
| 2024-05-23 | 618.00 | 619.00 | 605.00 | 614.00 | 5,291.39 | 16,211 |
| 2024-05-22 | 625.00 | 625.00 | 615.00 | 619.00 | 5,334.48 | 6,467 |
| 2024-05-21 | 623.00 | 625.00 | 614.00 | 622.00 | 5,360.34 | 12,585 |
| 2024-05-20 | 612.00 | 626.00 | 612.00 | 619.00 | 5,334.48 | 16,949 |
| 2024-05-17 | 632.00 | 638.00 | 586.00 | 614.00 | 5,291.39 | 94,723 |
| 2024-04-25 | 637.00 | 645.00 | 628.00 | 638.00 | 5,286.91 | 18,436 |
| 2024-04-24 | 628.00 | 633.00 | 621.00 | 631.00 | 5,228.91 | 18,314 |
| 2024-04-23 | 641.00 | 647.00 | 628.00 | 628.00 | 5,204.05 | 17,225 |
| 2024-04-22 | 616.00 | 649.00 | 616.00 | 640.00 | 5,303.49 | 21,508 |
| 2024-04-19 | 619.00 | 624.00 | 612.00 | 619.00 | 5,129.47 | 10,819 |
| 2024-04-18 | 619.00 | 626.00 | 610.00 | 619.00 | 5,129.47 | 13,705 |
| 2024-04-17 | 621.00 | 629.00 | 619.00 | 619.00 | 5,129.47 | 8,984 |
| 2024-04-16 | 624.00 | 628.00 | 620.00 | 621.00 | 5,146.04 | 12,559 |
| 2024-04-15 | 628.00 | 632.00 | 619.00 | 623.00 | 5,162.61 | 9,758 |
| 2024-04-12 | 630.00 | 634.00 | 627.00 | 629.00 | 5,212.33 | 8,223 |
| 2024-04-11 | 635.00 | 637.00 | 627.00 | 629.00 | 5,212.33 | 11,901 |
| 2024-04-09 | 629.00 | 635.00 | 628.00 | 632.00 | 5,237.19 | 5,688 |
| 2024-04-08 | 629.00 | 635.00 | 628.00 | 630.00 | 5,220.62 | 10,289 |
| 2024-04-05 | 635.00 | 637.00 | 628.00 | 628.00 | 5,204.05 | 14,821 |
| 2024-04-04 | 632.00 | 636.00 | 628.00 | 634.00 | 5,253.77 | 7,291 |
| 2024-04-03 | 629.00 | 638.00 | 625.00 | 633.00 | 5,245.48 | 10,994 |
| 2024-04-02 | 633.00 | 637.00 | 627.00 | 629.00 | 5,212.33 | 8,756 |
| 2024-04-01 | 631.00 | 638.00 | 630.00 | 633.00 | 5,245.48 | 12,658 |
| 2024-03-29 | 630.00 | 636.00 | 623.00 | 631.00 | 5,228.91 | 15,737 |
| 2024-03-28 | 633.00 | 636.00 | 628.00 | 630.00 | 5,220.62 | 17,534 |
| 2024-03-27 | 633.00 | 637.00 | 630.00 | 634.00 | 5,253.77 | 9,317 |
| 2024-03-26 | 637.00 | 637.00 | 620.00 | 633.00 | 5,245.48 | 7,875 |
| 2024-03-25 | 635.00 | 635.00 | 626.00 | 631.00 | 5,228.91 | 14,381 |
| 2024-03-22 | 639.00 | 639.00 | 631.00 | 634.00 | 5,253.77 | 13,923 |
| 2024-03-21 | 640.00 | 653.00 | 634.00 | 634.00 | 5,253.77 | 33,874 |
| 2024-03-20 | 641.00 | 641.00 | 634.00 | 641.00 | 5,311.77 | 8,545 |
| 2024-03-19 | 651.00 | 651.00 | 631.00 | 642.00 | 5,320.06 | 20,378 |
| 2024-03-18 | 661.00 | 661.00 | 650.00 | 651.00 | 5,394.64 | 18,091 |
| 2024-03-15 | 649.00 | 675.00 | 640.00 | 662.00 | 5,485.79 | 67,496 |
| 2024-03-14 | 641.00 | 650.00 | 625.00 | 644.00 | 5,336.63 | 35,389 |
| 2024-03-13 | 661.00 | 668.00 | 643.00 | 646.00 | 5,353.21 | 46,074 |
| 2024-03-12 | 611.00 | 734.00 | 611.00 | 659.00 | 5,460.93 | 536,143 |
| 2024-03-11 | 605.00 | 612.00 | 600.00 | 604.00 | 5,005.17 | 13,901 |
| 2024-03-08 | 607.00 | 619.00 | 600.00 | 602.00 | 4,988.59 | 25,603 |
| 2024-03-07 | 612.00 | 622.00 | 600.00 | 607.00 | 5,030.03 | 18,401 |
| 2024-03-06 | 616.00 | 629.00 | 611.00 | 617.00 | 5,112.89 | 14,598 |
| 2024-03-05 | 632.00 | 636.00 | 609.00 | 620.00 | 5,137.75 | 42,240 |
| 2024-03-04 | 643.00 | 649.00 | 632.00 | 632.00 | 5,237.19 | 23,329 |
| 2024-02-29 | 646.00 | 652.00 | 640.00 | 642.00 | 5,320.06 | 14,637 |
| 2024-02-28 | 652.00 | 661.00 | 644.00 | 645.00 | 5,344.92 | 16,606 |
| 2024-02-27 | 655.00 | 664.00 | 650.00 | 651.00 | 5,394.64 | 14,221 |
| 2024-02-26 | 654.00 | 662.00 | 651.00 | 658.00 | 5,452.65 | 18,362 |
| 2024-02-23 | 658.00 | 665.00 | 653.00 | 656.00 | 5,436.07 | 21,495 |
| 2024-02-22 | 674.00 | 674.00 | 655.00 | 657.00 | 5,444.36 | 16,808 |
| 2024-02-21 | 675.00 | 676.00 | 665.00 | 667.00 | 5,527.23 | 16,212 |
| 2024-02-20 | 670.00 | 676.00 | 661.00 | 675.00 | 5,593.52 | 21,196 |
| 2024-02-19 | 667.00 | 675.00 | 664.00 | 670.00 | 5,552.09 | 15,163 |
| 2024-02-16 | 666.00 | 679.00 | 659.00 | 667.00 | 5,527.23 | 17,102 |
| 2024-02-15 | 666.00 | 670.00 | 660.00 | 665.00 | 5,510.65 | 13,737 |
| 2024-02-14 | 669.00 | 672.00 | 658.00 | 666.00 | 5,518.94 | 20,071 |
| 2024-02-13 | 659.00 | 672.00 | 650.00 | 669.00 | 5,543.80 | 32,541 |
| 2024-02-08 | 646.00 | 660.00 | 641.00 | 653.00 | 5,411.21 | 18,693 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2025-11-12 | 1,500.0000 KRW |
| 2025-04-04 | 58.5850 KRW |
| 2024-05-17 | 70.2416 KRW |
| 2023-09-08 | 102.6126 KRW |
| 2022-05-25 | 18.9265 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.