Sejong Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 643.00 | 656.00 | 641.00 | 646.00 | 5,353.21 | 24,456 |
| 2024-02-06 | 660.00 | 661.00 | 630.00 | 646.00 | 5,353.21 | 42,103 |
| 2024-02-05 | 660.00 | 666.00 | 650.00 | 658.00 | 5,452.65 | 24,639 |
| 2024-02-02 | 660.00 | 671.00 | 658.00 | 661.00 | 5,477.51 | 37,087 |
| 2024-02-01 | 660.00 | 671.00 | 648.00 | 662.00 | 5,485.79 | 38,281 |
| 2024-01-31 | 676.00 | 676.00 | 658.00 | 662.00 | 5,485.79 | 66,543 |
| 2024-01-30 | 677.00 | 682.00 | 659.00 | 675.00 | 5,593.52 | 55,944 |
| 2024-01-29 | 685.00 | 689.00 | 642.00 | 670.00 | 5,552.09 | 97,970 |
| 2024-01-26 | 700.00 | 714.00 | 670.00 | 671.00 | 5,560.37 | 492,129 |
| 2024-01-25 | 935.00 | 1,010.00 | 890.00 | 903.00 | 7,482.89 | 483,829 |
| 2024-01-24 | 940.00 | 958.00 | 877.00 | 891.00 | 7,383.45 | 115,497 |
| 2024-01-23 | 919.00 | 978.00 | 900.00 | 942.00 | 7,806.07 | 131,200 |
| 2024-01-22 | 1,025.00 | 1,028.00 | 860.00 | 921.00 | 7,632.05 | 242,034 |
| 2024-01-19 | 954.00 | 1,021.00 | 948.00 | 1,000.00 | 8,286.70 | 184,368 |
| 2024-01-18 | 900.00 | 964.00 | 891.00 | 954.00 | 7,905.51 | 166,461 |
| 2024-01-17 | 968.00 | 1,026.00 | 897.00 | 910.00 | 7,540.90 | 247,953 |
| 2024-01-16 | 983.00 | 992.00 | 935.00 | 968.00 | 8,021.52 | 180,145 |
| 2024-01-15 | 1,030.00 | 1,073.00 | 930.00 | 983.00 | 8,145.82 | 374,897 |
| 2024-01-12 | 1,128.00 | 1,219.00 | 1,000.00 | 1,018.00 | 8,435.86 | 728,920 |
| 2024-01-11 | 1,111.00 | 1,340.00 | 1,059.00 | 1,138.00 | 9,430.26 | 3,729,817 |
| 2024-01-10 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 8,775.61 | 317,753 |
| 2024-01-09 | 821.00 | 821.00 | 801.00 | 815.00 | 6,753.66 | 58,986 |
| 2024-01-08 | 771.00 | 848.00 | 771.00 | 821.00 | 6,803.38 | 211,172 |
| 2024-01-05 | 757.00 | 772.00 | 748.00 | 767.00 | 6,355.90 | 17,711 |
| 2024-01-04 | 762.00 | 776.00 | 737.00 | 763.00 | 6,322.75 | 37,546 |
| 2024-01-03 | 746.00 | 773.00 | 746.00 | 762.00 | 6,314.46 | 31,362 |
| 2024-01-02 | 755.00 | 759.00 | 736.00 | 757.00 | 6,273.03 | 17,402 |
| 2023-12-28 | 740.00 | 758.00 | 735.00 | 755.00 | 6,256.46 | 20,681 |
| 2023-12-27 | 731.00 | 745.00 | 724.00 | 740.00 | 6,132.16 | 20,199 |
| 2023-12-26 | 738.00 | 746.00 | 719.00 | 733.00 | 6,074.15 | 45,828 |
| 2023-12-22 | 725.00 | 764.00 | 715.00 | 737.00 | 6,107.30 | 72,515 |
| 2023-12-21 | 765.00 | 786.00 | 735.00 | 735.00 | 6,090.72 | 95,811 |
| 2023-12-20 | 865.00 | 865.00 | 763.00 | 765.00 | 6,339.32 | 330,066 |
| 2023-12-19 | 704.00 | 910.00 | 699.00 | 841.00 | 6,969.11 | 1,466,822 |
| 2023-12-18 | 680.00 | 711.00 | 680.00 | 704.00 | 5,833.84 | 25,186 |
| 2023-12-15 | 685.00 | 692.00 | 670.00 | 682.00 | 5,651.53 | 8,342 |
| 2023-12-14 | 674.00 | 685.00 | 635.00 | 678.00 | 5,618.38 | 13,033 |
| 2023-12-13 | 693.00 | 693.00 | 668.00 | 674.00 | 5,585.23 | 21,780 |
| 2023-12-12 | 690.00 | 701.00 | 675.00 | 686.00 | 5,684.67 | 12,320 |
| 2023-12-11 | 700.00 | 704.00 | 675.00 | 692.00 | 5,734.39 | 15,501 |
| 2023-12-08 | 703.00 | 715.00 | 693.00 | 700.00 | 5,800.69 | 14,471 |
| 2023-12-07 | 720.00 | 726.00 | 694.00 | 703.00 | 5,825.55 | 32,472 |
| 2023-12-06 | 703.00 | 740.00 | 701.00 | 720.00 | 5,966.42 | 23,818 |
| 2023-12-05 | 724.00 | 729.00 | 701.00 | 707.00 | 5,858.70 | 45,687 |
| 2023-12-04 | 687.00 | 767.00 | 678.00 | 733.00 | 6,074.15 | 263,403 |
| 2023-12-01 | 667.00 | 691.00 | 664.00 | 689.00 | 5,709.53 | 14,811 |
| 2023-11-30 | 669.00 | 674.00 | 664.00 | 674.00 | 5,585.23 | 7,576 |
| 2023-11-29 | 687.00 | 687.00 | 662.00 | 676.00 | 5,601.81 | 13,089 |
| 2023-11-28 | 671.00 | 683.00 | 670.00 | 676.00 | 5,601.81 | 9,428 |
| 2023-11-27 | 679.00 | 683.00 | 674.00 | 682.00 | 5,651.53 | 5,946 |
| 2023-11-24 | 687.00 | 687.00 | 664.00 | 679.00 | 5,626.67 | 5,212 |
| 2023-11-23 | 668.00 | 699.00 | 664.00 | 670.00 | 5,552.09 | 17,876 |
| 2023-11-22 | 671.00 | 687.00 | 667.00 | 671.00 | 5,560.37 | 8,052 |
| 2023-11-21 | 676.00 | 694.00 | 659.00 | 680.00 | 5,634.95 | 11,039 |
| 2023-11-20 | 662.00 | 668.00 | 650.00 | 665.00 | 5,510.65 | 8,303 |
| 2023-11-17 | 661.00 | 664.00 | 642.00 | 662.00 | 5,485.79 | 10,459 |
| 2023-11-16 | 650.00 | 664.00 | 645.00 | 661.00 | 5,477.51 | 8,265 |
| 2023-11-15 | 653.00 | 663.00 | 645.00 | 659.00 | 5,460.93 | 21,164 |
| 2023-11-14 | 629.00 | 680.00 | 629.00 | 649.00 | 5,378.07 | 56,269 |
| 2023-11-13 | 628.00 | 628.00 | 618.00 | 628.00 | 5,204.05 | 8,475 |
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.