Sejong Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 5,090.00 | 5,140.00 | 4,800.00 | 5,140.00 | 6,205.73 | 30,524 |
| 2025-07-04 | 5,360.00 | 5,750.00 | 5,250.00 | 5,290.00 | 6,386.83 | 78,953 |
| 2025-07-03 | 5,350.00 | 5,440.00 | 5,240.00 | 5,350.00 | 6,459.27 | 13,431 |
| 2025-07-02 | 5,540.00 | 5,540.00 | 5,290.00 | 5,350.00 | 6,459.27 | 9,249 |
| 2025-07-01 | 5,440.00 | 5,540.00 | 5,340.00 | 5,430.00 | 6,555.85 | 22,108 |
| 2025-06-30 | 5,330.00 | 5,450.00 | 5,200.00 | 5,440.00 | 6,567.93 | 30,550 |
| 2025-06-27 | 5,000.00 | 5,650.00 | 5,000.00 | 5,330.00 | 6,435.12 | 104,794 |
| 2025-06-26 | 5,090.00 | 5,200.00 | 4,965.00 | 5,020.00 | 6,060.84 | 9,045 |
| 2025-06-25 | 5,100.00 | 5,200.00 | 4,925.00 | 5,070.00 | 6,121.21 | 17,923 |
| 2025-06-24 | 4,930.00 | 5,240.00 | 4,930.00 | 5,100.00 | 6,157.43 | 45,716 |
| 2025-06-23 | 5,170.00 | 5,170.00 | 4,800.00 | 5,010.00 | 6,048.77 | 25,290 |
| 2025-06-20 | 5,260.00 | 5,260.00 | 5,030.00 | 5,180.00 | 6,254.02 | 36,020 |
| 2025-06-19 | 5,410.00 | 5,680.00 | 5,210.00 | 5,310.00 | 6,410.97 | 32,571 |
| 2025-06-18 | 5,410.00 | 5,680.00 | 5,370.00 | 5,500.00 | 6,640.37 | 25,620 |
| 2025-06-17 | 5,500.00 | 5,540.00 | 5,270.00 | 5,410.00 | 6,531.71 | 23,670 |
| 2025-06-16 | 5,450.00 | 5,600.00 | 5,230.00 | 5,340.00 | 6,447.19 | 33,916 |
| 2025-06-13 | 5,810.00 | 5,900.00 | 5,300.00 | 5,450.00 | 6,580.00 | 80,407 |
| 2025-06-12 | 5,690.00 | 5,950.00 | 5,630.00 | 5,750.00 | 6,942.20 | 40,728 |
| 2025-06-11 | 5,850.00 | 6,460.00 | 5,640.00 | 5,700.00 | 6,881.84 | 157,303 |
| 2025-06-10 | 6,000.00 | 6,220.00 | 5,610.00 | 5,670.00 | 6,845.62 | 60,942 |
| 2025-06-09 | 6,060.00 | 6,300.00 | 5,940.00 | 6,040.00 | 7,292.33 | 67,224 |
| 2025-06-05 | 6,550.00 | 6,640.00 | 6,050.00 | 6,130.00 | 7,400.99 | 105,996 |
| 2025-06-04 | 6,990.00 | 7,210.00 | 6,430.00 | 6,550.00 | 7,908.07 | 195,267 |
| 2025-06-02 | 6,190.00 | 7,750.00 | 6,050.00 | 7,010.00 | 8,463.45 | 1,238,241 |
| 2025-05-30 | 5,490.00 | 6,760.00 | 5,440.00 | 6,210.00 | 7,497.58 | 949,981 |
| 2025-05-29 | 5,440.00 | 6,570.00 | 5,130.00 | 5,520.00 | 6,664.51 | 1,311,983 |
| 2025-05-28 | 5,780.00 | 6,760.00 | 5,250.00 | 5,290.00 | 6,386.83 | 1,390,077 |
| 2025-05-27 | 4,490.00 | 5,840.00 | 4,405.00 | 5,840.00 | 7,050.86 | 1,109,673 |
| 2025-05-26 | 4,260.00 | 4,555.00 | 4,260.00 | 4,495.00 | 5,426.99 | 111,035 |
| 2025-05-23 | 4,050.00 | 4,375.00 | 4,045.00 | 4,305.00 | 5,197.60 | 74,954 |
| 2025-05-22 | 4,260.00 | 4,295.00 | 4,050.00 | 4,060.00 | 4,901.80 | 48,518 |
| 2025-05-21 | 4,200.00 | 4,285.00 | 4,140.00 | 4,250.00 | 5,131.19 | 39,072 |
| 2025-05-20 | 3,900.00 | 4,200.00 | 3,900.00 | 4,200.00 | 5,070.83 | 125,261 |
| 2025-05-19 | 3,910.00 | 4,050.00 | 3,680.00 | 3,900.00 | 4,708.62 | 130,535 |
| 2025-05-16 | 3,810.00 | 3,850.00 | 3,690.00 | 3,780.00 | 4,563.74 | 37,819 |
| 2025-05-15 | 3,760.00 | 3,865.00 | 3,650.00 | 3,810.00 | 4,599.96 | 41,144 |
| 2025-05-14 | 3,700.00 | 3,795.00 | 3,670.00 | 3,770.00 | 4,551.67 | 45,039 |
| 2025-05-13 | 3,755.00 | 3,830.00 | 3,660.00 | 3,700.00 | 4,467.16 | 55,314 |
| 2025-05-12 | 3,915.00 | 3,935.00 | 3,740.00 | 3,755.00 | 4,533.56 | 56,430 |
| 2025-05-09 | 3,890.00 | 4,050.00 | 3,650.00 | 3,750.00 | 4,527.52 | 144,867 |
| 2025-05-08 | 3,795.00 | 4,280.00 | 3,740.00 | 3,890.00 | 4,696.55 | 348,220 |
| 2025-05-07 | 3,710.00 | 4,570.00 | 3,260.00 | 3,815.00 | 4,606.00 | 2,049,443 |
| 2025-05-02 | 3,950.00 | 4,450.00 | 3,785.00 | 3,785.00 | 4,569.78 | 2,589,526 |
| 2025-04-30 | 2,750.00 | 3,425.00 | 2,675.00 | 3,425.00 | 4,135.14 | 1,624,327 |
| 2025-04-10 | 498.00 | 527.00 | 497.00 | 527.00 | 3,181.34 | 56,143 |
| 2025-04-09 | 530.00 | 530.00 | 495.00 | 502.00 | 3,030.42 | 66,776 |
| 2025-04-08 | 509.00 | 535.00 | 490.00 | 526.00 | 3,175.30 | 108,108 |
| 2025-04-07 | 448.00 | 515.00 | 448.00 | 509.00 | 3,072.68 | 395,200 |
| 2025-04-04 | 392.00 | 495.00 | 392.00 | 448.00 | 2,704.44 | 1,009,674 |
| 2025-03-13 | 428.00 | 432.00 | 425.00 | 425.00 | 3,662.61 | 14,977 |
| 2025-03-12 | 430.00 | 431.00 | 424.00 | 428.00 | 3,688.46 | 14,166 |
| 2025-03-11 | 432.00 | 433.00 | 425.00 | 430.00 | 3,705.70 | 7,568 |
| 2025-03-10 | 431.00 | 434.00 | 430.00 | 432.00 | 3,722.93 | 7,373 |
| 2025-03-07 | 427.00 | 436.00 | 424.00 | 431.00 | 3,714.32 | 11,058 |
| 2025-03-06 | 427.00 | 431.00 | 426.00 | 427.00 | 3,679.84 | 5,333 |
| 2025-03-05 | 425.00 | 429.00 | 422.00 | 427.00 | 3,679.84 | 6,603 |
| 2025-03-04 | 414.00 | 424.00 | 414.00 | 421.00 | 3,628.14 | 4,577 |
| 2025-02-28 | 424.00 | 426.00 | 414.00 | 415.00 | 3,576.43 | 10,998 |
| 2025-02-27 | 429.00 | 431.00 | 419.00 | 424.00 | 3,653.99 | 5,529 |
| 2025-02-26 | 429.00 | 429.00 | 423.00 | 424.00 | 3,653.99 | 4,938 |
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.