Sejong Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 672.00 | 682.00 | 669.00 | 679.00 | 5,603.69 | 12,876 |
| 2022-10-31 | 675.00 | 680.00 | 672.00 | 672.00 | 5,545.92 | 8,187 |
| 2022-10-28 | 671.00 | 680.00 | 667.00 | 674.00 | 5,562.43 | 9,522 |
| 2022-10-27 | 666.00 | 684.00 | 660.00 | 673.00 | 5,554.18 | 24,022 |
| 2022-10-26 | 663.00 | 670.00 | 648.00 | 660.00 | 5,446.89 | 9,983 |
| 2022-10-25 | 675.00 | 675.00 | 659.00 | 664.00 | 5,479.90 | 9,147 |
| 2022-10-24 | 668.00 | 683.00 | 661.00 | 664.00 | 5,479.90 | 17,535 |
| 2022-10-21 | 672.00 | 673.00 | 660.00 | 661.00 | 5,455.14 | 7,401 |
| 2022-10-20 | 675.00 | 680.00 | 663.00 | 664.00 | 5,479.90 | 8,758 |
| 2022-10-19 | 656.00 | 683.00 | 656.00 | 670.00 | 5,529.42 | 22,100 |
| 2022-10-18 | 642.00 | 662.00 | 640.00 | 658.00 | 5,430.38 | 22,698 |
| 2022-10-17 | 638.00 | 655.00 | 632.00 | 642.00 | 5,298.34 | 8,222 |
| 2022-10-14 | 635.00 | 650.00 | 633.00 | 645.00 | 5,323.10 | 19,663 |
| 2022-10-13 | 616.00 | 633.00 | 616.00 | 633.00 | 5,224.06 | 29,851 |
| 2022-10-12 | 621.00 | 625.00 | 613.00 | 615.00 | 5,075.51 | 10,173 |
| 2022-10-11 | 658.00 | 659.00 | 623.00 | 627.00 | 5,174.54 | 22,017 |
| 2022-10-07 | 637.00 | 695.00 | 637.00 | 660.00 | 5,446.89 | 69,775 |
| 2022-10-06 | 626.00 | 650.00 | 626.00 | 637.00 | 5,257.07 | 20,458 |
| 2022-10-05 | 621.00 | 631.00 | 618.00 | 627.00 | 5,174.54 | 24,245 |
| 2022-10-04 | 615.00 | 627.00 | 612.00 | 621.00 | 5,125.03 | 23,576 |
| 2022-09-30 | 601.00 | 619.00 | 601.00 | 610.00 | 5,034.25 | 24,182 |
| 2022-09-29 | 609.00 | 621.00 | 609.00 | 610.00 | 5,034.25 | 22,141 |
| 2022-09-28 | 608.00 | 617.00 | 599.00 | 609.00 | 5,025.99 | 34,715 |
| 2022-09-27 | 599.00 | 616.00 | 596.00 | 612.00 | 5,050.75 | 46,209 |
| 2022-09-26 | 633.00 | 634.00 | 591.00 | 596.00 | 4,918.71 | 38,509 |
| 2022-09-23 | 612.00 | 634.00 | 611.00 | 633.00 | 5,224.06 | 34,992 |
| 2022-09-22 | 610.00 | 619.00 | 607.00 | 616.00 | 5,083.76 | 23,517 |
| 2022-09-21 | 611.00 | 623.00 | 609.00 | 614.00 | 5,067.26 | 18,101 |
| 2022-09-20 | 615.00 | 620.00 | 610.00 | 615.00 | 5,075.51 | 22,508 |
| 2022-09-19 | 616.00 | 619.00 | 610.00 | 611.00 | 5,042.50 | 24,487 |
| 2022-09-16 | 610.00 | 627.00 | 607.00 | 615.00 | 5,075.51 | 26,978 |
| 2022-09-15 | 606.00 | 613.00 | 605.00 | 610.00 | 5,034.25 | 22,107 |
| 2022-09-14 | 598.00 | 610.00 | 595.00 | 606.00 | 5,001.23 | 34,243 |
| 2022-09-13 | 604.00 | 610.00 | 603.00 | 610.00 | 5,034.25 | 21,223 |
| 2022-09-08 | 604.00 | 611.00 | 602.00 | 602.00 | 4,968.22 | 32,226 |
| 2022-09-07 | 602.00 | 605.00 | 597.00 | 603.00 | 4,976.48 | 30,733 |
| 2022-09-06 | 606.00 | 609.00 | 603.00 | 603.00 | 4,976.48 | 25,692 |
| 2022-09-05 | 600.00 | 611.00 | 595.00 | 605.00 | 4,992.98 | 35,575 |
| 2022-09-02 | 594.00 | 606.00 | 594.00 | 600.00 | 4,951.72 | 51,941 |
| 2022-09-01 | 602.00 | 606.00 | 587.00 | 590.00 | 4,869.19 | 42,876 |
| 2022-08-31 | 611.00 | 611.00 | 600.00 | 602.00 | 4,968.22 | 34,435 |
| 2022-08-30 | 599.00 | 614.00 | 597.00 | 614.00 | 5,067.26 | 46,512 |
| 2022-08-29 | 581.00 | 599.00 | 576.00 | 597.00 | 4,926.96 | 53,269 |
| 2022-08-26 | 590.00 | 602.00 | 590.00 | 598.00 | 4,935.21 | 44,724 |
| 2022-08-25 | 591.00 | 597.00 | 585.00 | 589.00 | 4,860.94 | 55,484 |
| 2022-08-24 | 592.00 | 603.00 | 581.00 | 590.00 | 4,869.19 | 78,838 |
| 2022-08-23 | 580.00 | 595.00 | 571.00 | 577.00 | 4,761.90 | 127,169 |
| 2022-08-22 | 682.00 | 699.00 | 594.00 | 597.00 | 4,926.96 | 712,804 |
| 2022-08-19 | 594.00 | 682.00 | 580.00 | 682.00 | 5,628.45 | 1,577,088 |
| 2022-08-18 | 530.00 | 547.00 | 523.00 | 525.00 | 4,332.75 | 297,273 |
| 2022-08-17 | 537.00 | 577.00 | 536.00 | 537.00 | 4,431.79 | 897,491 |
| 2022-08-16 | 780.00 | 782.00 | 761.00 | 765.00 | 6,313.44 | 21,036 |
| 2022-08-12 | 780.00 | 785.00 | 777.00 | 778.00 | 6,420.73 | 8,785 |
| 2022-08-11 | 794.00 | 794.00 | 777.00 | 780.00 | 6,437.23 | 14,114 |
| 2022-08-10 | 793.00 | 797.00 | 784.00 | 785.00 | 6,478.50 | 11,980 |
| 2022-08-09 | 794.00 | 807.00 | 790.00 | 796.00 | 6,569.28 | 12,610 |
| 2022-08-08 | 810.00 | 815.00 | 797.00 | 801.00 | 6,610.54 | 11,470 |
| 2022-08-05 | 810.00 | 815.00 | 808.00 | 808.00 | 6,668.31 | 18,764 |
| 2022-08-04 | 814.00 | 818.00 | 810.00 | 811.00 | 6,693.07 | 6,876 |
| 2022-08-03 | 813.00 | 820.00 | 808.00 | 809.00 | 6,676.57 | 18,784 |
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.