Sejong Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | 575.00 | 584.00 | 575.00 | 578.00 | 4,770.15 | 6,616 |
| 2023-07-20 | 585.00 | 587.00 | 579.00 | 581.00 | 4,794.91 | 12,285 |
| 2023-07-19 | 589.00 | 593.00 | 581.00 | 585.00 | 4,827.92 | 15,534 |
| 2023-07-18 | 597.00 | 597.00 | 583.00 | 589.00 | 4,860.94 | 14,458 |
| 2023-07-17 | 598.00 | 599.00 | 590.00 | 594.00 | 4,902.20 | 22,304 |
| 2023-07-14 | 598.00 | 602.00 | 595.00 | 598.00 | 4,935.21 | 11,599 |
| 2023-07-13 | 600.00 | 604.00 | 596.00 | 601.00 | 4,959.97 | 10,128 |
| 2023-07-12 | 604.00 | 610.00 | 596.00 | 597.00 | 4,926.96 | 22,306 |
| 2023-07-11 | 607.00 | 615.00 | 604.00 | 607.00 | 5,009.49 | 18,201 |
| 2023-07-10 | 621.00 | 683.00 | 603.00 | 610.00 | 5,034.25 | 137,550 |
| 2023-07-07 | 600.00 | 636.00 | 600.00 | 609.00 | 5,025.99 | 65,360 |
| 2023-07-06 | 598.00 | 605.00 | 593.00 | 593.00 | 4,893.95 | 19,409 |
| 2023-07-05 | 599.00 | 608.00 | 595.00 | 598.00 | 4,935.21 | 23,371 |
| 2023-07-04 | 602.00 | 650.00 | 587.00 | 603.00 | 4,976.48 | 150,115 |
| 2023-07-03 | 600.00 | 602.00 | 592.00 | 594.00 | 4,902.20 | 9,507 |
| 2023-06-30 | 589.00 | 598.00 | 585.00 | 597.00 | 4,926.96 | 9,362 |
| 2023-06-29 | 598.00 | 600.00 | 587.00 | 589.00 | 4,860.94 | 13,564 |
| 2023-06-28 | 602.00 | 604.00 | 593.00 | 599.00 | 4,943.46 | 6,554 |
| 2023-06-27 | 594.00 | 603.00 | 589.00 | 599.00 | 4,943.46 | 12,253 |
| 2023-06-26 | 598.00 | 598.00 | 590.00 | 593.00 | 4,893.95 | 17,622 |
| 2023-06-23 | 602.00 | 602.00 | 594.00 | 599.00 | 4,943.46 | 8,467 |
| 2023-06-22 | 598.00 | 602.00 | 597.00 | 600.00 | 4,951.72 | 10,399 |
| 2023-06-21 | 604.00 | 607.00 | 599.00 | 602.00 | 4,968.22 | 12,127 |
| 2023-06-20 | 605.00 | 608.00 | 602.00 | 604.00 | 4,984.73 | 8,125 |
| 2023-06-19 | 607.00 | 610.00 | 600.00 | 604.00 | 4,984.73 | 12,351 |
| 2023-06-16 | 617.00 | 617.00 | 604.00 | 609.00 | 5,025.99 | 11,604 |
| 2023-06-15 | 615.00 | 615.00 | 604.00 | 610.00 | 5,034.25 | 15,034 |
| 2023-06-14 | 640.00 | 645.00 | 611.00 | 615.00 | 5,075.51 | 27,907 |
| 2023-06-13 | 619.00 | 619.00 | 611.00 | 613.00 | 5,059.00 | 11,083 |
| 2023-06-12 | 613.00 | 621.00 | 613.00 | 614.00 | 5,067.26 | 5,292 |
| 2023-06-09 | 623.00 | 623.00 | 616.00 | 618.00 | 5,100.27 | 7,776 |
| 2023-06-08 | 616.00 | 623.00 | 616.00 | 618.00 | 5,100.27 | 4,361 |
| 2023-06-07 | 617.00 | 626.00 | 615.00 | 619.00 | 5,108.52 | 8,957 |
| 2023-06-05 | 610.00 | 620.00 | 607.00 | 618.00 | 5,100.27 | 12,271 |
| 2023-06-02 | 608.00 | 610.00 | 605.00 | 610.00 | 5,034.25 | 4,920 |
| 2023-06-01 | 610.00 | 613.00 | 605.00 | 608.00 | 5,017.74 | 7,600 |
| 2023-05-31 | 615.00 | 617.00 | 608.00 | 611.00 | 5,042.50 | 8,461 |
| 2023-05-30 | 606.00 | 634.00 | 604.00 | 612.00 | 5,050.75 | 40,798 |
| 2023-05-26 | 606.00 | 608.00 | 603.00 | 606.00 | 5,001.23 | 7,277 |
| 2023-05-25 | 605.00 | 610.00 | 603.00 | 607.00 | 5,009.49 | 4,716 |
| 2023-05-24 | 609.00 | 612.00 | 605.00 | 607.00 | 5,009.49 | 6,393 |
| 2023-05-23 | 610.00 | 612.00 | 605.00 | 610.00 | 5,034.25 | 8,839 |
| 2023-05-22 | 608.00 | 611.00 | 604.00 | 610.00 | 5,034.25 | 10,996 |
| 2023-05-19 | 610.00 | 614.00 | 605.00 | 608.00 | 5,017.74 | 11,461 |
| 2023-05-18 | 615.00 | 621.00 | 608.00 | 610.00 | 5,034.25 | 11,754 |
| 2023-05-17 | 623.00 | 629.00 | 610.00 | 613.00 | 5,059.00 | 13,892 |
| 2023-05-16 | 604.00 | 645.00 | 604.00 | 623.00 | 5,141.53 | 63,109 |
| 2023-05-15 | 600.00 | 605.00 | 592.00 | 600.00 | 4,951.72 | 9,878 |
| 2023-05-12 | 601.00 | 605.00 | 598.00 | 600.00 | 4,951.72 | 9,843 |
| 2023-05-11 | 606.00 | 610.00 | 600.00 | 603.00 | 4,976.48 | 5,488 |
| 2023-05-10 | 608.00 | 613.00 | 600.00 | 606.00 | 5,001.23 | 7,837 |
| 2023-05-09 | 600.00 | 609.00 | 599.00 | 608.00 | 5,017.74 | 10,201 |
| 2023-05-08 | 601.00 | 610.00 | 598.00 | 601.00 | 4,959.97 | 8,813 |
| 2023-05-04 | 605.00 | 605.00 | 593.00 | 600.00 | 4,951.72 | 9,537 |
| 2023-05-03 | 610.00 | 611.00 | 600.00 | 600.00 | 4,951.72 | 5,600 |
| 2023-05-02 | 604.00 | 610.00 | 600.00 | 608.00 | 5,017.74 | 9,293 |
| 2023-04-28 | 610.00 | 614.00 | 601.00 | 604.00 | 4,984.73 | 8,754 |
| 2023-04-27 | 612.00 | 612.00 | 595.00 | 607.00 | 5,009.49 | 7,700 |
| 2023-04-26 | 615.00 | 617.00 | 603.00 | 609.00 | 5,025.99 | 7,447 |
| 2023-04-25 | 626.00 | 630.00 | 600.00 | 612.00 | 5,050.75 | 11,213 |
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.