Sejong Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 519.00 | 524.00 | 514.00 | 514.00 | 8,727.21 | 20,638 |
| 2022-04-04 | 518.00 | 526.00 | 514.00 | 519.00 | 8,812.10 | 52,989 |
| 2022-04-01 | 513.00 | 518.00 | 503.00 | 510.00 | 8,659.29 | 37,804 |
| 2022-03-31 | 505.00 | 520.00 | 503.00 | 507.00 | 8,608.35 | 68,680 |
| 2022-03-30 | 494.00 | 504.00 | 493.00 | 500.00 | 8,489.50 | 40,862 |
| 2022-03-29 | 493.00 | 496.00 | 490.00 | 493.00 | 8,370.65 | 22,354 |
| 2022-03-28 | 494.00 | 494.00 | 490.00 | 491.00 | 8,336.69 | 27,996 |
| 2022-03-25 | 498.00 | 498.00 | 491.00 | 492.00 | 8,353.67 | 26,107 |
| 2022-03-24 | 494.00 | 497.00 | 492.00 | 495.00 | 8,404.61 | 33,629 |
| 2022-03-23 | 496.00 | 500.00 | 492.00 | 494.00 | 8,387.63 | 29,732 |
| 2022-03-22 | 496.00 | 501.00 | 488.00 | 494.00 | 8,387.63 | 37,475 |
| 2022-03-21 | 503.00 | 505.00 | 495.00 | 498.00 | 8,455.54 | 29,496 |
| 2022-03-18 | 501.00 | 503.00 | 495.00 | 499.00 | 8,472.52 | 20,490 |
| 2022-03-17 | 495.00 | 499.00 | 490.00 | 499.00 | 8,472.52 | 24,164 |
| 2022-03-16 | 493.00 | 496.00 | 488.00 | 490.00 | 8,319.71 | 27,864 |
| 2022-03-15 | 490.00 | 494.00 | 485.00 | 490.00 | 8,319.71 | 22,473 |
| 2022-03-14 | 495.00 | 497.00 | 486.00 | 489.00 | 8,302.73 | 25,947 |
| 2022-03-11 | 495.00 | 498.00 | 489.00 | 493.00 | 8,370.65 | 26,333 |
| 2022-03-10 | 496.00 | 502.00 | 491.00 | 493.00 | 8,370.65 | 24,097 |
| 2022-03-08 | 495.00 | 500.00 | 490.00 | 493.00 | 8,370.65 | 19,578 |
| 2022-03-07 | 501.00 | 504.00 | 496.00 | 496.00 | 8,421.58 | 24,048 |
| 2022-03-04 | 506.00 | 508.00 | 501.00 | 504.00 | 8,557.42 | 19,987 |
| 2022-03-03 | 504.00 | 507.00 | 503.00 | 506.00 | 8,591.37 | 18,679 |
| 2022-03-02 | 505.00 | 505.00 | 498.00 | 503.00 | 8,540.44 | 20,260 |
| 2022-02-28 | 502.00 | 506.00 | 499.00 | 503.00 | 8,540.44 | 19,564 |
| 2022-02-25 | 495.00 | 504.00 | 495.00 | 496.00 | 8,421.58 | 20,518 |
| 2022-02-24 | 502.00 | 506.00 | 491.00 | 491.00 | 8,336.69 | 39,383 |
| 2022-02-23 | 503.00 | 509.00 | 502.00 | 506.00 | 8,591.37 | 21,111 |
| 2022-02-22 | 508.00 | 511.00 | 499.00 | 499.00 | 8,472.52 | 44,933 |
| 2022-02-21 | 503.00 | 514.00 | 503.00 | 510.00 | 8,659.29 | 27,782 |
| 2022-02-18 | 501.00 | 519.00 | 501.00 | 513.00 | 8,710.23 | 37,233 |
| 2022-02-17 | 509.00 | 522.00 | 507.00 | 511.00 | 8,676.27 | 46,415 |
| 2022-02-16 | 504.00 | 520.00 | 504.00 | 509.00 | 8,642.31 | 38,900 |
| 2022-02-15 | 502.00 | 518.00 | 500.00 | 502.00 | 8,523.46 | 39,456 |
| 2022-02-14 | 525.00 | 525.00 | 507.00 | 509.00 | 8,642.31 | 41,439 |
| 2022-02-11 | 533.00 | 539.00 | 529.00 | 529.00 | 8,981.89 | 34,366 |
| 2022-02-10 | 556.00 | 558.00 | 536.00 | 536.00 | 9,100.74 | 55,931 |
| 2022-02-09 | 553.00 | 564.00 | 550.00 | 555.00 | 9,423.35 | 50,688 |
| 2022-02-08 | 600.00 | 603.00 | 550.00 | 553.00 | 9,389.39 | 400,628 |
| 2022-02-07 | 530.00 | 535.00 | 525.00 | 529.00 | 8,981.89 | 56,089 |
| 2022-02-04 | 526.00 | 534.00 | 522.00 | 529.00 | 8,981.89 | 25,378 |
| 2022-02-03 | 518.00 | 529.00 | 515.00 | 528.00 | 8,964.91 | 20,912 |
| 2022-01-28 | 496.00 | 509.00 | 490.00 | 509.00 | 8,642.31 | 36,959 |
| 2022-01-27 | 521.00 | 528.00 | 488.00 | 490.00 | 8,319.71 | 91,817 |
| 2022-01-26 | 516.00 | 529.00 | 513.00 | 521.00 | 8,846.06 | 40,781 |
| 2022-01-25 | 563.00 | 563.00 | 517.00 | 520.00 | 8,829.08 | 85,149 |
| 2022-01-24 | 563.00 | 567.00 | 554.00 | 556.00 | 9,440.32 | 36,585 |
| 2022-01-21 | 564.00 | 570.00 | 560.00 | 570.00 | 9,678.03 | 27,650 |
| 2022-01-20 | 562.00 | 578.00 | 559.00 | 562.00 | 9,542.20 | 36,843 |
| 2022-01-19 | 559.00 | 585.00 | 556.00 | 556.00 | 9,440.32 | 63,778 |
| 2022-01-18 | 574.00 | 578.00 | 562.00 | 563.00 | 9,559.18 | 43,965 |
| 2022-01-17 | 583.00 | 588.00 | 572.00 | 573.00 | 9,728.97 | 32,290 |
| 2022-01-14 | 591.00 | 595.00 | 583.00 | 586.00 | 9,949.69 | 35,341 |
| 2022-01-13 | 582.00 | 603.00 | 578.00 | 591.00 | 10,034.59 | 57,158 |
| 2022-01-12 | 581.00 | 585.00 | 578.00 | 578.00 | 9,813.86 | 38,218 |
| 2022-01-11 | 577.00 | 584.00 | 574.00 | 576.00 | 9,779.90 | 46,886 |
| 2022-01-10 | 587.00 | 587.00 | 576.00 | 579.00 | 9,830.84 | 35,612 |
| 2022-01-07 | 577.00 | 588.00 | 577.00 | 587.00 | 9,966.67 | 39,452 |
| 2022-01-06 | 579.00 | 592.00 | 572.00 | 577.00 | 9,796.88 | 50,513 |
| 2022-01-05 | 596.00 | 597.00 | 583.00 | 584.00 | 9,915.74 | 81,143 |
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.