Sejong Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 787.00 | 791.00 | 776.00 | 786.00 | 6,486.75 | 24,870 |
| 2023-01-26 | 767.00 | 807.00 | 761.00 | 773.00 | 6,379.46 | 65,385 |
| 2023-01-25 | 792.00 | 792.00 | 752.00 | 767.00 | 6,329.95 | 110,467 |
| 2023-01-20 | 668.00 | 741.00 | 668.00 | 705.00 | 5,818.27 | 116,161 |
| 2023-01-19 | 668.00 | 694.00 | 660.00 | 672.00 | 5,545.92 | 23,351 |
| 2023-01-18 | 672.00 | 676.00 | 659.00 | 664.00 | 5,479.90 | 5,554 |
| 2023-01-17 | 668.00 | 682.00 | 668.00 | 672.00 | 5,545.92 | 5,937 |
| 2023-01-16 | 672.00 | 680.00 | 672.00 | 674.00 | 5,562.43 | 4,355 |
| 2023-01-13 | 679.00 | 685.00 | 672.00 | 672.00 | 5,545.92 | 8,222 |
| 2023-01-12 | 679.00 | 685.00 | 672.00 | 679.00 | 5,603.69 | 5,250 |
| 2023-01-11 | 694.00 | 694.00 | 673.00 | 679.00 | 5,603.69 | 7,243 |
| 2023-01-10 | 698.00 | 698.00 | 675.00 | 684.00 | 5,644.96 | 6,791 |
| 2023-01-09 | 654.00 | 694.00 | 654.00 | 685.00 | 5,653.21 | 29,795 |
| 2023-01-06 | 645.00 | 659.00 | 640.00 | 649.00 | 5,356.11 | 5,334 |
| 2023-01-05 | 648.00 | 656.00 | 640.00 | 648.00 | 5,347.85 | 8,434 |
| 2023-01-04 | 642.00 | 648.00 | 631.00 | 642.00 | 5,298.34 | 7,284 |
| 2023-01-03 | 645.00 | 650.00 | 627.00 | 642.00 | 5,298.34 | 12,238 |
| 2023-01-02 | 649.00 | 660.00 | 640.00 | 644.00 | 5,314.84 | 5,089 |
| 2022-12-29 | 647.00 | 659.00 | 645.00 | 649.00 | 5,356.11 | 5,624 |
| 2022-12-28 | 651.00 | 680.00 | 646.00 | 652.00 | 5,380.87 | 20,345 |
| 2022-12-27 | 673.00 | 710.00 | 648.00 | 650.00 | 5,364.36 | 77,528 |
| 2022-12-26 | 740.00 | 751.00 | 673.00 | 673.00 | 5,554.18 | 85,094 |
| 2022-12-23 | 708.00 | 708.00 | 685.00 | 685.00 | 5,653.21 | 47,845 |
| 2022-12-22 | 685.00 | 826.00 | 673.00 | 715.00 | 5,900.80 | 202,238 |
| 2022-12-21 | 679.00 | 698.00 | 666.00 | 685.00 | 5,653.21 | 9,899 |
| 2022-12-20 | 693.00 | 700.00 | 668.00 | 678.00 | 5,595.44 | 17,385 |
| 2022-12-19 | 727.00 | 727.00 | 693.00 | 693.00 | 5,719.23 | 22,033 |
| 2022-12-16 | 721.00 | 730.00 | 712.00 | 721.00 | 5,950.31 | 6,780 |
| 2022-12-15 | 738.00 | 738.00 | 720.00 | 732.00 | 6,041.10 | 9,452 |
| 2022-12-14 | 745.00 | 745.00 | 729.00 | 732.00 | 6,041.10 | 13,927 |
| 2022-12-13 | 760.00 | 809.00 | 730.00 | 742.00 | 6,123.62 | 44,513 |
| 2022-12-12 | 750.00 | 844.00 | 740.00 | 760.00 | 6,272.18 | 157,721 |
| 2022-12-09 | 741.00 | 742.00 | 720.00 | 721.00 | 5,950.31 | 21,423 |
| 2022-12-08 | 763.00 | 780.00 | 736.00 | 741.00 | 6,115.37 | 13,374 |
| 2022-12-07 | 773.00 | 778.00 | 755.00 | 767.00 | 6,329.95 | 12,656 |
| 2022-12-06 | 802.00 | 819.00 | 770.00 | 776.00 | 6,404.22 | 42,632 |
| 2022-12-05 | 764.00 | 773.00 | 760.00 | 773.00 | 6,379.46 | 17,503 |
| 2022-12-02 | 750.00 | 760.00 | 738.00 | 760.00 | 6,272.18 | 12,032 |
| 2022-12-01 | 735.00 | 758.00 | 722.00 | 750.00 | 6,189.65 | 17,233 |
| 2022-11-30 | 710.00 | 736.00 | 710.00 | 735.00 | 6,065.85 | 13,970 |
| 2022-11-29 | 706.00 | 725.00 | 690.00 | 719.00 | 5,933.81 | 16,923 |
| 2022-11-28 | 700.00 | 707.00 | 686.00 | 704.00 | 5,810.02 | 13,865 |
| 2022-11-25 | 694.00 | 702.00 | 680.00 | 699.00 | 5,768.75 | 18,183 |
| 2022-11-24 | 672.00 | 700.00 | 667.00 | 684.00 | 5,644.96 | 26,726 |
| 2022-11-23 | 669.00 | 675.00 | 658.00 | 668.00 | 5,512.91 | 17,763 |
| 2022-11-22 | 662.00 | 678.00 | 631.00 | 669.00 | 5,521.16 | 25,618 |
| 2022-11-21 | 686.00 | 712.00 | 667.00 | 669.00 | 5,521.16 | 69,177 |
| 2022-11-18 | 677.00 | 677.00 | 662.00 | 669.00 | 5,521.16 | 17,873 |
| 2022-11-17 | 671.00 | 676.00 | 665.00 | 668.00 | 5,512.91 | 13,349 |
| 2022-11-16 | 666.00 | 675.00 | 662.00 | 671.00 | 5,537.67 | 11,663 |
| 2022-11-15 | 664.00 | 674.00 | 664.00 | 669.00 | 5,521.16 | 9,812 |
| 2022-11-14 | 670.00 | 676.00 | 668.00 | 669.00 | 5,521.16 | 13,969 |
| 2022-11-11 | 681.00 | 681.00 | 661.00 | 670.00 | 5,529.42 | 20,702 |
| 2022-11-10 | 689.00 | 689.00 | 674.00 | 675.00 | 5,570.68 | 10,497 |
| 2022-11-09 | 690.00 | 693.00 | 685.00 | 685.00 | 5,653.21 | 11,320 |
| 2022-11-08 | 689.00 | 694.00 | 686.00 | 689.00 | 5,686.22 | 7,551 |
| 2022-11-07 | 680.00 | 693.00 | 676.00 | 688.00 | 5,677.97 | 16,248 |
| 2022-11-04 | 684.00 | 688.00 | 681.00 | 682.00 | 5,628.45 | 3,576 |
| 2022-11-03 | 677.00 | 687.00 | 668.00 | 684.00 | 5,644.96 | 14,347 |
| 2022-11-02 | 681.00 | 682.00 | 672.00 | 677.00 | 5,587.19 | 13,954 |
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.