Sejong Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-24 | 636.00 | 637.00 | 625.00 | 625.00 | 5,158.04 | 11,389 |
| 2023-04-21 | 641.00 | 641.00 | 628.00 | 635.00 | 5,240.57 | 11,937 |
| 2023-04-20 | 652.00 | 657.00 | 641.00 | 641.00 | 5,290.08 | 12,017 |
| 2023-04-19 | 652.00 | 658.00 | 643.00 | 655.00 | 5,405.62 | 13,749 |
| 2023-04-18 | 655.00 | 664.00 | 645.00 | 652.00 | 5,380.87 | 17,002 |
| 2023-04-17 | 655.00 | 666.00 | 653.00 | 658.00 | 5,430.38 | 8,401 |
| 2023-04-14 | 645.00 | 661.00 | 644.00 | 656.00 | 5,413.88 | 10,236 |
| 2023-04-13 | 645.00 | 650.00 | 639.00 | 644.00 | 5,314.84 | 13,662 |
| 2023-04-12 | 637.00 | 658.00 | 636.00 | 651.00 | 5,372.61 | 12,510 |
| 2023-04-11 | 638.00 | 645.00 | 627.00 | 640.00 | 5,281.83 | 11,998 |
| 2023-04-10 | 644.00 | 649.00 | 635.00 | 638.00 | 5,265.33 | 12,071 |
| 2023-04-07 | 669.00 | 669.00 | 652.00 | 654.00 | 5,397.37 | 8,223 |
| 2023-04-06 | 667.00 | 667.00 | 645.00 | 662.00 | 5,463.39 | 12,870 |
| 2023-04-05 | 662.00 | 671.00 | 660.00 | 661.00 | 5,455.14 | 7,951 |
| 2023-04-04 | 657.00 | 672.00 | 655.00 | 665.00 | 5,488.15 | 14,642 |
| 2023-04-03 | 666.00 | 672.00 | 662.00 | 663.00 | 5,471.65 | 9,906 |
| 2023-03-31 | 670.00 | 673.00 | 661.00 | 671.00 | 5,537.67 | 7,685 |
| 2023-03-30 | 658.00 | 676.00 | 656.00 | 669.00 | 5,521.16 | 12,681 |
| 2023-03-29 | 659.00 | 661.00 | 642.00 | 658.00 | 5,430.38 | 8,923 |
| 2023-03-28 | 642.00 | 665.00 | 629.00 | 642.00 | 5,298.34 | 17,549 |
| 2023-03-27 | 647.00 | 655.00 | 631.00 | 635.00 | 5,240.57 | 7,970 |
| 2023-03-24 | 647.00 | 655.00 | 645.00 | 647.00 | 5,339.60 | 6,909 |
| 2023-03-23 | 665.00 | 672.00 | 647.00 | 648.00 | 5,347.85 | 13,022 |
| 2023-03-22 | 677.00 | 682.00 | 665.00 | 675.00 | 5,570.68 | 8,909 |
| 2023-03-21 | 711.00 | 711.00 | 675.00 | 675.00 | 5,570.68 | 19,031 |
| 2023-03-20 | 669.00 | 687.00 | 661.00 | 687.00 | 5,669.72 | 14,646 |
| 2023-03-17 | 638.00 | 664.00 | 630.00 | 660.00 | 5,446.89 | 14,358 |
| 2023-03-16 | 655.00 | 658.00 | 631.00 | 638.00 | 5,265.33 | 12,139 |
| 2023-03-15 | 655.00 | 656.00 | 635.00 | 655.00 | 5,405.62 | 15,963 |
| 2023-03-14 | 664.00 | 671.00 | 640.00 | 649.00 | 5,356.11 | 11,767 |
| 2023-03-13 | 675.00 | 676.00 | 655.00 | 664.00 | 5,479.90 | 13,947 |
| 2023-03-10 | 672.00 | 688.00 | 660.00 | 675.00 | 5,570.68 | 9,151 |
| 2023-03-09 | 688.00 | 691.00 | 665.00 | 676.00 | 5,578.93 | 18,834 |
| 2023-03-08 | 703.00 | 703.00 | 684.00 | 690.00 | 5,694.47 | 13,877 |
| 2023-03-07 | 717.00 | 717.00 | 700.00 | 704.00 | 5,810.02 | 20,524 |
| 2023-03-06 | 721.00 | 730.00 | 711.00 | 717.00 | 5,917.30 | 10,487 |
| 2023-03-03 | 723.00 | 728.00 | 715.00 | 721.00 | 5,950.31 | 12,246 |
| 2023-03-02 | 734.00 | 735.00 | 722.00 | 724.00 | 5,975.07 | 15,473 |
| 2023-02-28 | 740.00 | 744.00 | 720.00 | 735.00 | 6,065.85 | 15,817 |
| 2023-02-27 | 752.00 | 752.00 | 738.00 | 743.00 | 6,131.88 | 9,317 |
| 2023-02-24 | 750.00 | 760.00 | 739.00 | 745.00 | 6,148.38 | 40,745 |
| 2023-02-23 | 730.00 | 734.00 | 719.00 | 734.00 | 6,057.60 | 7,191 |
| 2023-02-22 | 719.00 | 735.00 | 716.00 | 725.00 | 5,983.33 | 10,242 |
| 2023-02-21 | 737.00 | 739.00 | 725.00 | 725.00 | 5,983.33 | 11,079 |
| 2023-02-20 | 740.00 | 740.00 | 725.00 | 732.00 | 6,041.10 | 8,059 |
| 2023-02-17 | 735.00 | 736.00 | 724.00 | 734.00 | 6,057.60 | 7,764 |
| 2023-02-16 | 751.00 | 751.00 | 706.00 | 735.00 | 6,065.85 | 20,545 |
| 2023-02-15 | 729.00 | 734.00 | 713.00 | 724.00 | 5,975.07 | 13,935 |
| 2023-02-14 | 728.00 | 740.00 | 726.00 | 732.00 | 6,041.10 | 7,053 |
| 2023-02-13 | 724.00 | 755.00 | 709.00 | 730.00 | 6,024.59 | 21,484 |
| 2023-02-10 | 738.00 | 738.00 | 722.00 | 724.00 | 5,975.07 | 9,900 |
| 2023-02-09 | 750.00 | 753.00 | 722.00 | 737.00 | 6,082.36 | 15,043 |
| 2023-02-08 | 745.00 | 756.00 | 742.00 | 751.00 | 6,197.90 | 14,851 |
| 2023-02-07 | 760.00 | 766.00 | 745.00 | 748.00 | 6,173.14 | 14,668 |
| 2023-02-06 | 774.00 | 791.00 | 744.00 | 750.00 | 6,189.65 | 32,116 |
| 2023-02-03 | 776.00 | 782.00 | 760.00 | 769.00 | 6,346.45 | 21,555 |
| 2023-02-02 | 754.00 | 783.00 | 749.00 | 770.00 | 6,354.70 | 28,337 |
| 2023-02-01 | 779.00 | 790.00 | 750.00 | 752.00 | 6,206.15 | 35,911 |
| 2023-01-31 | 746.00 | 814.00 | 737.00 | 765.00 | 6,313.44 | 98,981 |
| 2023-01-30 | 784.00 | 784.00 | 744.00 | 753.00 | 6,214.41 | 44,829 |
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.