Sejong Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 813.00 | 820.00 | 808.00 | 809.00 | 6,676.57 | 18,784 |
| 2022-08-02 | 815.00 | 817.00 | 809.00 | 812.00 | 6,701.32 | 8,156 |
| 2022-08-01 | 820.00 | 826.00 | 815.00 | 815.00 | 6,726.08 | 7,688 |
| 2022-07-29 | 820.00 | 834.00 | 818.00 | 820.00 | 6,767.35 | 8,769 |
| 2022-07-28 | 822.00 | 833.00 | 815.00 | 818.00 | 6,750.84 | 11,945 |
| 2022-07-27 | 829.00 | 832.00 | 817.00 | 819.00 | 6,759.09 | 9,143 |
| 2022-07-26 | 820.00 | 830.00 | 818.00 | 828.00 | 6,833.37 | 7,385 |
| 2022-07-25 | 816.00 | 832.00 | 812.00 | 825.00 | 6,808.61 | 8,431 |
| 2022-07-22 | 817.00 | 845.00 | 816.00 | 820.00 | 6,767.35 | 11,507 |
| 2022-07-21 | 899.00 | 899.00 | 820.00 | 820.00 | 6,767.35 | 41,739 |
| 2022-07-20 | 810.00 | 821.00 | 805.00 | 810.00 | 6,684.82 | 9,268 |
| 2022-07-19 | 784.00 | 818.00 | 771.00 | 803.00 | 6,627.05 | 20,648 |
| 2022-07-18 | 783.00 | 797.00 | 770.00 | 787.00 | 6,495.00 | 19,405 |
| 2022-07-15 | 764.00 | 766.00 | 750.00 | 766.00 | 6,321.69 | 9,110 |
| 2022-07-14 | 750.00 | 766.00 | 750.00 | 759.00 | 6,263.92 | 9,175 |
| 2022-07-13 | 752.00 | 761.00 | 746.00 | 754.00 | 6,222.66 | 10,389 |
| 2022-07-12 | 771.00 | 774.00 | 749.00 | 752.00 | 6,206.15 | 22,664 |
| 2022-07-11 | 778.00 | 780.00 | 760.00 | 775.00 | 6,395.97 | 15,587 |
| 2022-07-08 | 755.00 | 779.00 | 751.00 | 778.00 | 6,420.73 | 20,052 |
| 2022-07-07 | 738.00 | 755.00 | 733.00 | 751.00 | 6,197.90 | 26,434 |
| 2022-07-06 | 741.00 | 756.00 | 733.00 | 738.00 | 6,090.61 | 19,203 |
| 2022-07-05 | 736.00 | 750.00 | 735.00 | 748.00 | 6,173.14 | 8,565 |
| 2022-07-04 | 720.00 | 740.00 | 680.00 | 740.00 | 6,107.12 | 19,112 |
| 2022-07-01 | 744.00 | 752.00 | 728.00 | 728.00 | 6,008.08 | 14,574 |
| 2022-06-30 | 741.00 | 752.00 | 741.00 | 747.00 | 6,164.89 | 19,572 |
| 2022-06-29 | 737.00 | 755.00 | 732.00 | 746.00 | 6,156.64 | 16,571 |
| 2022-06-28 | 741.00 | 748.00 | 737.00 | 743.00 | 6,131.88 | 15,786 |
| 2022-06-27 | 722.00 | 750.00 | 722.00 | 742.00 | 6,123.62 | 25,937 |
| 2022-06-24 | 691.00 | 738.00 | 690.00 | 728.00 | 6,008.08 | 37,871 |
| 2022-06-23 | 744.00 | 757.00 | 699.00 | 700.00 | 5,777.00 | 62,890 |
| 2022-06-22 | 782.00 | 791.00 | 736.00 | 755.00 | 6,230.91 | 43,408 |
| 2022-06-21 | 779.00 | 793.00 | 778.00 | 791.00 | 6,528.01 | 14,787 |
| 2022-06-20 | 825.00 | 827.00 | 791.00 | 791.00 | 6,528.01 | 26,463 |
| 2022-06-17 | 776.00 | 823.00 | 773.00 | 820.00 | 6,767.35 | 36,535 |
| 2022-06-16 | 816.00 | 834.00 | 803.00 | 806.00 | 6,651.81 | 26,392 |
| 2022-06-15 | 810.00 | 828.00 | 803.00 | 812.00 | 6,701.32 | 33,412 |
| 2022-06-14 | 802.00 | 835.00 | 802.00 | 829.00 | 6,841.62 | 48,111 |
| 2022-06-13 | 860.00 | 870.00 | 840.00 | 841.00 | 6,940.66 | 50,734 |
| 2022-06-10 | 875.00 | 905.00 | 875.00 | 887.00 | 7,320.29 | 31,440 |
| 2022-06-09 | 871.00 | 890.00 | 869.00 | 888.00 | 7,328.54 | 29,581 |
| 2022-06-08 | 905.00 | 905.00 | 870.00 | 875.00 | 7,221.25 | 67,936 |
| 2022-06-07 | 956.00 | 956.00 | 878.00 | 902.00 | 7,444.08 | 84,549 |
| 2022-06-03 | 960.00 | 968.00 | 949.00 | 953.00 | 7,864.98 | 65,408 |
| 2022-06-02 | 973.00 | 987.00 | 969.00 | 972.00 | 8,021.78 | 21,939 |
| 2022-05-31 | 979.00 | 983.00 | 970.00 | 973.00 | 8,030.03 | 25,148 |
| 2022-05-30 | 979.00 | 1,005.00 | 973.00 | 979.00 | 8,079.55 | 40,273 |
| 2022-05-27 | 983.00 | 994.00 | 979.00 | 981.00 | 8,096.06 | 26,415 |
| 2022-05-26 | 970.00 | 1,010.00 | 970.00 | 986.00 | 8,137.32 | 53,550 |
| 2022-05-25 | 1,010.00 | 1,030.00 | 925.00 | 992.00 | 8,186.84 | 142,802 |
| 2022-04-21 | 515.00 | 520.00 | 512.00 | 520.00 | 8,829.08 | 60,329 |
| 2022-04-20 | 529.00 | 531.00 | 512.00 | 517.00 | 8,778.14 | 56,496 |
| 2022-04-19 | 511.00 | 523.00 | 510.00 | 523.00 | 8,880.02 | 70,201 |
| 2022-04-18 | 509.00 | 521.00 | 509.00 | 510.00 | 8,659.29 | 31,877 |
| 2022-04-15 | 510.00 | 514.00 | 507.00 | 509.00 | 8,642.31 | 19,360 |
| 2022-04-14 | 509.00 | 512.00 | 506.00 | 509.00 | 8,642.31 | 16,403 |
| 2022-04-13 | 500.00 | 516.00 | 500.00 | 506.00 | 8,591.37 | 34,623 |
| 2022-04-12 | 498.00 | 503.00 | 496.00 | 499.00 | 8,472.52 | 22,836 |
| 2022-04-11 | 500.00 | 505.00 | 498.00 | 498.00 | 8,455.54 | 17,801 |
| 2022-04-08 | 506.00 | 507.00 | 500.00 | 503.00 | 8,540.44 | 15,588 |
| 2022-04-07 | 513.00 | 514.00 | 501.00 | 502.00 | 8,523.46 | 22,817 |
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.