Sejong Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 5,360.00 | 5,360.00 | 5,220.00 | 5,240.00 | 6,326.46 | 6,147 |
| 2025-09-29 | 5,210.00 | 5,360.00 | 5,210.00 | 5,280.00 | 6,374.75 | 3,178 |
| 2025-09-26 | 5,270.00 | 5,430.00 | 5,240.00 | 5,260.00 | 6,350.61 | 5,774 |
| 2025-09-25 | 5,260.00 | 5,400.00 | 5,260.00 | 5,270.00 | 6,362.68 | 4,898 |
| 2025-09-24 | 5,310.00 | 5,320.00 | 5,270.00 | 5,300.00 | 6,398.90 | 4,025 |
| 2025-09-23 | 5,270.00 | 5,340.00 | 5,270.00 | 5,310.00 | 6,410.97 | 6,976 |
| 2025-09-22 | 5,270.00 | 5,430.00 | 5,270.00 | 5,330.00 | 6,435.12 | 7,426 |
| 2025-09-19 | 5,320.00 | 5,420.00 | 5,300.00 | 5,320.00 | 6,423.05 | 5,027 |
| 2025-09-18 | 5,200.00 | 5,350.00 | 5,200.00 | 5,320.00 | 6,423.05 | 5,685 |
| 2025-09-17 | 5,150.00 | 5,410.00 | 5,150.00 | 5,240.00 | 6,326.46 | 7,121 |
| 2025-09-16 | 5,300.00 | 5,340.00 | 5,270.00 | 5,310.00 | 6,410.97 | 2,043 |
| 2025-09-15 | 5,450.00 | 5,450.00 | 5,260.00 | 5,300.00 | 6,398.90 | 4,844 |
| 2025-09-12 | 5,260.00 | 5,380.00 | 5,250.00 | 5,300.00 | 6,398.90 | 3,200 |
| 2025-09-11 | 5,320.00 | 5,390.00 | 5,265.00 | 5,320.00 | 6,423.05 | 5,927 |
| 2025-09-10 | 5,260.00 | 5,320.00 | 5,210.00 | 5,320.00 | 6,423.05 | 4,198 |
| 2025-09-09 | 5,180.00 | 5,390.00 | 5,180.00 | 5,260.00 | 6,350.61 | 6,450 |
| 2025-09-08 | 5,310.00 | 5,310.00 | 5,110.00 | 5,180.00 | 6,254.02 | 3,971 |
| 2025-09-05 | 5,070.00 | 5,210.00 | 5,030.00 | 5,120.00 | 6,181.58 | 4,152 |
| 2025-09-04 | 5,120.00 | 5,210.00 | 5,085.00 | 5,100.00 | 6,157.43 | 6,778 |
| 2025-09-03 | 5,200.00 | 5,310.00 | 5,110.00 | 5,120.00 | 6,181.58 | 4,423 |
| 2025-09-02 | 5,150.00 | 5,200.00 | 5,080.00 | 5,200.00 | 6,278.17 | 7,549 |
| 2025-09-01 | 5,120.00 | 5,220.00 | 5,120.00 | 5,140.00 | 6,205.73 | 11,573 |
| 2025-08-29 | 5,270.00 | 5,370.00 | 5,110.00 | 5,110.00 | 6,169.51 | 15,151 |
| 2025-08-28 | 5,590.00 | 5,590.00 | 5,240.00 | 5,260.00 | 6,350.61 | 13,092 |
| 2025-08-27 | 5,340.00 | 5,370.00 | 5,270.00 | 5,350.00 | 6,459.27 | 8,139 |
| 2025-08-26 | 5,310.00 | 5,410.00 | 5,260.00 | 5,340.00 | 6,447.19 | 7,411 |
| 2025-08-25 | 5,440.00 | 5,470.00 | 5,350.00 | 5,410.00 | 6,531.71 | 7,691 |
| 2025-08-22 | 5,400.00 | 5,470.00 | 5,360.00 | 5,400.00 | 6,519.63 | 9,312 |
| 2025-08-21 | 5,330.00 | 5,520.00 | 5,330.00 | 5,400.00 | 6,519.63 | 7,821 |
| 2025-08-20 | 5,310.00 | 5,430.00 | 5,270.00 | 5,330.00 | 6,435.12 | 11,887 |
| 2025-08-19 | 5,430.00 | 5,500.00 | 5,290.00 | 5,350.00 | 6,459.27 | 15,180 |
| 2025-08-18 | 5,480.00 | 5,520.00 | 5,390.00 | 5,420.00 | 6,543.78 | 14,145 |
| 2025-08-14 | 5,540.00 | 5,590.00 | 5,450.00 | 5,480.00 | 6,616.22 | 19,168 |
| 2025-08-13 | 5,450.00 | 5,750.00 | 5,450.00 | 5,550.00 | 6,700.73 | 72,322 |
| 2025-08-12 | 5,170.00 | 6,070.00 | 5,160.00 | 5,430.00 | 6,555.85 | 189,157 |
| 2025-08-11 | 5,190.00 | 5,230.00 | 5,140.00 | 5,160.00 | 6,229.87 | 9,082 |
| 2025-08-08 | 5,170.00 | 5,290.00 | 5,150.00 | 5,180.00 | 6,254.02 | 11,598 |
| 2025-08-07 | 5,170.00 | 5,300.00 | 5,140.00 | 5,170.00 | 6,241.95 | 6,865 |
| 2025-08-06 | 5,160.00 | 5,250.00 | 5,140.00 | 5,170.00 | 6,241.95 | 5,306 |
| 2025-08-05 | 5,180.00 | 5,280.00 | 5,120.00 | 5,160.00 | 6,229.87 | 14,146 |
| 2025-08-04 | 5,090.00 | 5,290.00 | 5,050.00 | 5,180.00 | 6,254.02 | 20,375 |
| 2025-08-01 | 5,110.00 | 5,150.00 | 5,050.00 | 5,100.00 | 6,157.43 | 17,959 |
| 2025-07-31 | 4,950.00 | 5,110.00 | 4,950.00 | 5,100.00 | 6,157.43 | 12,405 |
| 2025-07-30 | 5,010.00 | 5,050.00 | 4,930.00 | 4,950.00 | 5,976.33 | 9,556 |
| 2025-07-29 | 4,975.00 | 5,120.00 | 4,870.00 | 5,010.00 | 6,048.77 | 14,396 |
| 2025-07-28 | 4,750.00 | 5,100.00 | 4,735.00 | 4,975.00 | 6,006.51 | 42,281 |
| 2025-07-25 | 5,020.00 | 5,020.00 | 4,680.00 | 4,750.00 | 5,734.86 | 21,238 |
| 2025-07-24 | 4,945.00 | 5,010.00 | 4,915.00 | 4,920.00 | 5,940.11 | 11,083 |
| 2025-07-23 | 5,060.00 | 5,130.00 | 4,915.00 | 4,945.00 | 5,970.29 | 16,040 |
| 2025-07-22 | 5,200.00 | 5,300.00 | 5,040.00 | 5,060.00 | 6,109.14 | 13,900 |
| 2025-07-21 | 5,230.00 | 5,280.00 | 5,130.00 | 5,200.00 | 6,278.17 | 14,288 |
| 2025-07-18 | 5,340.00 | 5,390.00 | 5,200.00 | 5,250.00 | 6,338.53 | 20,338 |
| 2025-07-17 | 5,310.00 | 5,550.00 | 5,280.00 | 5,340.00 | 6,447.19 | 28,896 |
| 2025-07-16 | 5,480.00 | 5,550.00 | 5,250.00 | 5,310.00 | 6,410.97 | 46,683 |
| 2025-07-15 | 5,750.00 | 5,950.00 | 5,500.00 | 5,500.00 | 6,640.37 | 213,175 |
| 2025-07-14 | 5,750.00 | 6,670.00 | 5,380.00 | 6,670.00 | 8,052.96 | 184,491 |
| 2025-07-11 | 5,450.00 | 5,590.00 | 5,400.00 | 5,430.00 | 6,555.85 | 38,061 |
| 2025-07-10 | 5,350.00 | 5,460.00 | 5,310.00 | 5,360.00 | 6,471.34 | 13,608 |
| 2025-07-09 | 5,320.00 | 5,340.00 | 5,270.00 | 5,300.00 | 6,398.90 | 5,580 |
| 2025-07-08 | 5,200.00 | 5,350.00 | 5,050.00 | 5,320.00 | 6,423.05 | 13,417 |
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.