Sejong Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | 620.00 | 624.00 | 615.00 | 623.00 | 5,162.61 | 5,554 |
| 2023-11-09 | 629.00 | 639.00 | 615.00 | 620.00 | 5,137.75 | 13,113 |
| 2023-11-08 | 634.00 | 650.00 | 628.00 | 633.00 | 5,245.48 | 13,281 |
| 2023-11-07 | 636.00 | 644.00 | 626.00 | 634.00 | 5,253.77 | 13,923 |
| 2023-11-06 | 633.00 | 643.00 | 630.00 | 636.00 | 5,270.34 | 11,103 |
| 2023-11-03 | 628.00 | 638.00 | 627.00 | 633.00 | 5,245.48 | 5,103 |
| 2023-11-02 | 641.00 | 648.00 | 626.00 | 628.00 | 5,204.05 | 15,982 |
| 2023-11-01 | 615.00 | 635.00 | 611.00 | 630.00 | 5,220.62 | 15,441 |
| 2023-10-31 | 620.00 | 621.00 | 605.00 | 615.00 | 5,096.32 | 13,800 |
| 2023-10-30 | 605.00 | 630.00 | 605.00 | 620.00 | 5,137.75 | 8,345 |
| 2023-10-27 | 607.00 | 629.00 | 606.00 | 612.00 | 5,071.46 | 13,080 |
| 2023-10-26 | 640.00 | 640.00 | 601.00 | 607.00 | 5,030.03 | 25,672 |
| 2023-10-25 | 649.00 | 660.00 | 634.00 | 645.00 | 5,344.92 | 11,100 |
| 2023-10-24 | 615.00 | 655.00 | 608.00 | 649.00 | 5,378.07 | 25,998 |
| 2023-10-23 | 623.00 | 631.00 | 605.00 | 618.00 | 5,121.18 | 22,333 |
| 2023-10-20 | 644.00 | 646.00 | 626.00 | 629.00 | 5,212.33 | 35,391 |
| 2023-10-19 | 660.00 | 660.00 | 630.00 | 648.00 | 5,369.78 | 55,609 |
| 2023-10-18 | 685.00 | 685.00 | 660.00 | 660.00 | 5,469.22 | 20,950 |
| 2023-10-17 | 672.00 | 697.00 | 670.00 | 688.00 | 5,701.25 | 19,928 |
| 2023-10-16 | 697.00 | 697.00 | 657.00 | 671.00 | 5,560.37 | 26,322 |
| 2023-10-13 | 750.00 | 758.00 | 697.00 | 697.00 | 5,775.83 | 79,646 |
| 2023-10-12 | 743.00 | 743.00 | 712.00 | 735.00 | 6,090.72 | 42,311 |
| 2023-10-11 | 723.00 | 738.00 | 705.00 | 738.00 | 6,115.58 | 53,874 |
| 2023-10-10 | 774.00 | 774.00 | 708.00 | 714.00 | 5,916.70 | 118,914 |
| 2023-10-06 | 750.00 | 813.00 | 721.00 | 763.00 | 6,322.75 | 387,564 |
| 2023-10-05 | 879.00 | 912.00 | 733.00 | 750.00 | 6,215.02 | 620,207 |
| 2023-10-04 | 641.00 | 833.00 | 611.00 | 833.00 | 6,902.82 | 1,466,120 |
| 2023-09-27 | 641.00 | 648.00 | 635.00 | 641.00 | 5,311.77 | 5,870 |
| 2023-09-26 | 663.00 | 663.00 | 645.00 | 648.00 | 5,369.78 | 4,766 |
| 2023-09-25 | 653.00 | 664.00 | 647.00 | 659.00 | 5,460.93 | 9,228 |
| 2023-09-22 | 661.00 | 665.00 | 650.00 | 653.00 | 5,411.21 | 12,223 |
| 2023-09-21 | 672.00 | 676.00 | 664.00 | 665.00 | 5,510.65 | 15,048 |
| 2023-09-20 | 682.00 | 692.00 | 670.00 | 672.00 | 5,568.66 | 9,442 |
| 2023-09-19 | 689.00 | 711.00 | 682.00 | 682.00 | 5,651.53 | 24,699 |
| 2023-09-18 | 683.00 | 718.00 | 676.00 | 687.00 | 5,692.96 | 30,824 |
| 2023-09-15 | 672.00 | 678.00 | 664.00 | 676.00 | 5,601.81 | 7,867 |
| 2023-09-14 | 666.00 | 672.00 | 660.00 | 672.00 | 5,568.66 | 14,456 |
| 2023-09-13 | 665.00 | 679.00 | 653.00 | 666.00 | 5,518.94 | 15,684 |
| 2023-09-12 | 675.00 | 688.00 | 660.00 | 665.00 | 5,510.65 | 27,800 |
| 2023-09-11 | 670.00 | 707.00 | 661.00 | 675.00 | 5,593.52 | 86,757 |
| 2023-09-08 | 599.00 | 758.00 | 595.00 | 668.00 | 5,535.51 | 918,309 |
| 2023-08-18 | 588.00 | 600.00 | 578.00 | 599.00 | 4,943.46 | 19,607 |
| 2023-08-17 | 575.00 | 595.00 | 573.00 | 588.00 | 4,852.68 | 25,564 |
| 2023-08-16 | 590.00 | 597.00 | 584.00 | 586.00 | 4,836.18 | 6,228 |
| 2023-08-14 | 598.00 | 601.00 | 595.00 | 597.00 | 4,926.96 | 7,466 |
| 2023-08-11 | 590.00 | 606.00 | 590.00 | 601.00 | 4,959.97 | 12,644 |
| 2023-08-10 | 580.00 | 607.00 | 576.00 | 593.00 | 4,893.95 | 24,597 |
| 2023-08-09 | 555.00 | 585.00 | 553.00 | 580.00 | 4,786.66 | 18,006 |
| 2023-08-08 | 562.00 | 580.00 | 553.00 | 554.00 | 4,572.09 | 12,766 |
| 2023-08-07 | 558.00 | 558.00 | 548.00 | 552.00 | 4,555.58 | 5,203 |
| 2023-08-04 | 549.00 | 554.00 | 546.00 | 552.00 | 4,555.58 | 6,915 |
| 2023-08-03 | 548.00 | 548.00 | 540.00 | 546.00 | 4,506.06 | 6,124 |
| 2023-08-02 | 550.00 | 555.00 | 542.00 | 549.00 | 4,530.82 | 7,304 |
| 2023-08-01 | 550.00 | 553.00 | 541.00 | 550.00 | 4,539.07 | 9,470 |
| 2023-07-31 | 544.00 | 555.00 | 520.00 | 550.00 | 4,539.07 | 31,946 |
| 2023-07-28 | 539.00 | 559.00 | 539.00 | 544.00 | 4,489.56 | 4,656 |
| 2023-07-27 | 530.00 | 548.00 | 530.00 | 539.00 | 4,448.29 | 10,692 |
| 2023-07-26 | 559.00 | 560.00 | 525.00 | 529.00 | 4,365.76 | 27,286 |
| 2023-07-25 | 567.00 | 571.00 | 555.00 | 559.00 | 4,613.35 | 15,209 |
| 2023-07-24 | 580.00 | 580.00 | 566.00 | 566.00 | 4,671.12 | 13,182 |
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.