Sejong Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 596.00 | 597.00 | 583.00 | 584.00 | 9,915.74 | 81,143 |
| 2022-01-04 | 597.00 | 606.00 | 591.00 | 598.00 | 10,153.44 | 56,434 |
| 2022-01-03 | 596.00 | 607.00 | 591.00 | 601.00 | 10,204.38 | 67,901 |
| 2021-12-30 | 574.00 | 608.00 | 574.00 | 592.00 | 10,051.57 | 200,092 |
| 2021-12-29 | 556.00 | 587.00 | 556.00 | 574.00 | 9,745.95 | 108,758 |
| 2021-12-28 | 566.00 | 566.00 | 551.00 | 554.00 | 9,406.37 | 139,617 |
| 2021-12-27 | 579.00 | 580.00 | 553.00 | 561.00 | 9,525.22 | 160,498 |
| 2021-12-24 | 589.00 | 590.00 | 578.00 | 578.00 | 9,813.86 | 64,798 |
| 2021-12-23 | 595.00 | 600.00 | 585.00 | 586.00 | 9,949.69 | 56,975 |
| 2021-12-22 | 598.00 | 603.00 | 592.00 | 594.00 | 10,085.53 | 52,233 |
| 2021-12-21 | 600.00 | 606.00 | 590.00 | 594.00 | 10,085.53 | 65,509 |
| 2021-12-20 | 619.00 | 624.00 | 597.00 | 600.00 | 10,187.40 | 102,537 |
| 2021-12-17 | 627.00 | 640.00 | 623.00 | 627.00 | 10,645.83 | 71,948 |
| 2021-12-16 | 649.00 | 664.00 | 631.00 | 634.00 | 10,764.69 | 186,256 |
| 2021-12-15 | 667.00 | 709.00 | 640.00 | 640.00 | 10,866.56 | 1,099,701 |
| 2021-12-14 | 604.00 | 630.00 | 598.00 | 621.00 | 10,543.96 | 164,493 |
| 2021-12-13 | 600.00 | 625.00 | 599.00 | 604.00 | 10,255.32 | 111,837 |
| 2021-12-10 | 576.00 | 633.00 | 574.00 | 593.00 | 10,068.55 | 155,761 |
| 2021-12-09 | 579.00 | 585.00 | 577.00 | 580.00 | 9,847.82 | 20,783 |
| 2021-12-08 | 582.00 | 585.00 | 573.00 | 576.00 | 9,779.90 | 37,082 |
| 2021-12-07 | 572.00 | 588.00 | 569.00 | 578.00 | 9,813.86 | 46,485 |
| 2021-12-06 | 573.00 | 574.00 | 555.00 | 569.00 | 9,661.05 | 39,746 |
| 2021-12-03 | 567.00 | 577.00 | 567.00 | 573.00 | 9,728.97 | 46,434 |
| 2021-12-02 | 553.00 | 575.00 | 553.00 | 568.00 | 9,644.07 | 64,686 |
| 2021-12-01 | 545.00 | 568.00 | 543.00 | 564.00 | 9,576.16 | 73,803 |
| 2021-11-30 | 600.00 | 606.00 | 551.00 | 555.00 | 9,423.35 | 111,609 |
| 2021-11-29 | 612.00 | 625.00 | 596.00 | 596.00 | 10,119.48 | 87,034 |
| 2021-11-26 | 654.00 | 656.00 | 628.00 | 632.00 | 10,730.73 | 63,745 |
| 2021-11-25 | 646.00 | 657.00 | 640.00 | 647.00 | 10,985.41 | 70,702 |
| 2021-11-24 | 633.00 | 666.00 | 632.00 | 645.00 | 10,951.46 | 133,452 |
| 2021-11-23 | 638.00 | 650.00 | 622.00 | 625.00 | 10,611.88 | 71,537 |
| 2021-11-22 | 659.00 | 666.00 | 635.00 | 640.00 | 10,866.56 | 116,149 |
| 2021-11-19 | 620.00 | 672.00 | 620.00 | 668.00 | 11,341.97 | 375,282 |
| 2021-11-18 | 603.00 | 628.00 | 597.00 | 614.00 | 10,425.11 | 81,515 |
| 2021-11-17 | 622.00 | 624.00 | 601.00 | 602.00 | 10,221.36 | 52,711 |
| 2021-11-16 | 633.00 | 633.00 | 613.00 | 617.00 | 10,476.04 | 71,046 |
| 2021-11-15 | 625.00 | 636.00 | 620.00 | 634.00 | 10,764.69 | 74,208 |
| 2021-11-12 | 643.00 | 649.00 | 615.00 | 618.00 | 10,493.02 | 252,540 |
| 2021-11-11 | 589.00 | 602.00 | 588.00 | 597.00 | 10,136.46 | 56,347 |
| 2021-11-10 | 605.00 | 615.00 | 586.00 | 592.00 | 10,051.57 | 70,419 |
| 2021-11-09 | 600.00 | 612.00 | 596.00 | 602.00 | 10,221.36 | 79,679 |
| 2021-11-08 | 577.00 | 615.00 | 566.00 | 595.00 | 10,102.51 | 103,146 |
| 2021-11-05 | 590.00 | 594.00 | 580.00 | 581.00 | 9,864.80 | 23,694 |
| 2021-11-04 | 598.00 | 606.00 | 584.00 | 584.00 | 9,915.74 | 37,093 |
| 2021-11-03 | 592.00 | 612.00 | 589.00 | 597.00 | 10,136.46 | 73,832 |
| 2021-11-02 | 590.00 | 595.00 | 584.00 | 592.00 | 10,051.57 | 20,251 |
| 2021-11-01 | 580.00 | 617.00 | 576.00 | 587.00 | 9,966.67 | 86,426 |
| 2021-10-29 | 579.00 | 589.00 | 574.00 | 580.00 | 9,847.82 | 30,127 |
| 2021-10-28 | 585.00 | 593.00 | 579.00 | 579.00 | 9,830.84 | 20,332 |
| 2021-10-27 | 600.00 | 600.00 | 584.00 | 585.00 | 9,932.72 | 31,337 |
| 2021-10-26 | 594.00 | 607.00 | 594.00 | 597.00 | 10,136.46 | 33,368 |
| 2021-10-25 | 586.00 | 595.00 | 582.00 | 591.00 | 10,034.59 | 19,081 |
| 2021-10-22 | 593.00 | 593.00 | 585.00 | 586.00 | 9,949.69 | 21,284 |
| 2021-10-21 | 585.00 | 601.00 | 582.00 | 587.00 | 9,966.67 | 34,531 |
← NewerPage 19 of 19 · 1,134 trading days
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.