Sejong Telecom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 535.00 | 541.00 | 534.00 | 536.00 | 4,619.20 | 2,569 |
| 2024-08-21 | 543.00 | 543.00 | 536.00 | 536.00 | 4,619.20 | 5,851 |
| 2024-08-20 | 540.00 | 549.00 | 540.00 | 543.00 | 4,679.52 | 4,146 |
| 2024-08-19 | 545.00 | 549.00 | 540.00 | 546.00 | 4,705.38 | 3,749 |
| 2024-08-16 | 550.00 | 550.00 | 542.00 | 545.00 | 4,696.76 | 8,855 |
| 2024-08-14 | 539.00 | 549.00 | 534.00 | 549.00 | 4,731.23 | 7,905 |
| 2024-08-13 | 540.00 | 540.00 | 531.00 | 536.00 | 4,619.20 | 6,891 |
| 2024-08-12 | 534.00 | 540.00 | 530.00 | 537.00 | 4,627.81 | 9,643 |
| 2024-08-09 | 522.00 | 546.00 | 522.00 | 542.00 | 4,670.90 | 11,459 |
| 2024-08-08 | 523.00 | 531.00 | 520.00 | 526.00 | 4,533.02 | 3,753 |
| 2024-08-07 | 531.00 | 533.00 | 522.00 | 528.00 | 4,550.25 | 9,049 |
| 2024-08-06 | 507.00 | 535.00 | 507.00 | 522.00 | 4,498.55 | 9,035 |
| 2024-08-05 | 544.00 | 544.00 | 497.00 | 507.00 | 4,369.28 | 26,471 |
| 2024-08-02 | 557.00 | 563.00 | 544.00 | 550.00 | 4,739.85 | 9,511 |
| 2024-08-01 | 550.00 | 563.00 | 550.00 | 557.00 | 4,800.17 | 5,611 |
| 2024-07-31 | 555.00 | 593.00 | 533.00 | 550.00 | 4,739.85 | 34,587 |
| 2024-07-30 | 560.00 | 564.00 | 550.00 | 551.00 | 4,748.46 | 6,149 |
| 2024-07-29 | 564.00 | 564.00 | 555.00 | 560.00 | 4,826.03 | 4,959 |
| 2024-07-26 | 558.00 | 562.00 | 554.00 | 559.00 | 4,817.41 | 3,903 |
| 2024-07-25 | 573.00 | 573.00 | 530.00 | 558.00 | 4,808.79 | 12,284 |
| 2024-07-24 | 571.00 | 576.00 | 567.00 | 570.00 | 4,912.20 | 4,154 |
| 2024-07-23 | 580.00 | 580.00 | 566.00 | 571.00 | 4,920.82 | 10,540 |
| 2024-07-22 | 578.00 | 583.00 | 563.00 | 577.00 | 4,972.53 | 18,704 |
| 2024-07-19 | 579.00 | 582.00 | 573.00 | 579.00 | 4,989.77 | 3,629 |
| 2024-07-18 | 576.00 | 578.00 | 572.00 | 577.00 | 4,972.53 | 7,729 |
| 2024-07-17 | 578.00 | 580.00 | 573.00 | 577.00 | 4,972.53 | 4,240 |
| 2024-07-16 | 580.00 | 580.00 | 571.00 | 578.00 | 4,981.15 | 8,354 |
| 2024-07-15 | 584.00 | 584.00 | 574.00 | 580.00 | 4,998.38 | 16,864 |
| 2024-07-12 | 584.00 | 593.00 | 577.00 | 584.00 | 5,032.86 | 18,446 |
| 2024-07-11 | 582.00 | 591.00 | 582.00 | 584.00 | 5,032.86 | 5,014 |
| 2024-07-10 | 604.00 | 604.00 | 580.00 | 591.00 | 5,093.18 | 6,410 |
| 2024-07-09 | 593.00 | 596.00 | 589.00 | 593.00 | 5,110.42 | 2,363 |
| 2024-07-08 | 585.00 | 610.00 | 578.00 | 589.00 | 5,075.94 | 11,286 |
| 2024-07-05 | 584.00 | 593.00 | 575.00 | 582.00 | 5,015.62 | 18,919 |
| 2024-07-04 | 590.00 | 590.00 | 579.00 | 584.00 | 5,032.86 | 18,811 |
| 2024-07-03 | 596.00 | 601.00 | 584.00 | 588.00 | 5,067.33 | 8,151 |
| 2024-07-02 | 593.00 | 598.00 | 584.00 | 596.00 | 5,136.27 | 10,458 |
| 2024-07-01 | 593.00 | 595.00 | 579.00 | 593.00 | 5,110.42 | 13,291 |
| 2024-06-28 | 594.00 | 596.00 | 589.00 | 593.00 | 5,110.42 | 7,452 |
| 2024-06-27 | 605.00 | 605.00 | 588.00 | 592.00 | 5,101.80 | 18,407 |
| 2024-06-26 | 600.00 | 607.00 | 589.00 | 601.00 | 5,179.36 | 15,374 |
| 2024-06-25 | 604.00 | 608.00 | 594.00 | 600.00 | 5,170.74 | 15,593 |
| 2024-06-24 | 605.00 | 610.00 | 598.00 | 604.00 | 5,205.21 | 9,677 |
| 2024-06-21 | 607.00 | 607.00 | 600.00 | 605.00 | 5,213.83 | 4,004 |
| 2024-06-20 | 604.00 | 609.00 | 597.00 | 603.00 | 5,196.60 | 7,615 |
| 2024-06-19 | 610.00 | 617.00 | 600.00 | 604.00 | 5,205.21 | 11,416 |
| 2024-06-18 | 625.00 | 625.00 | 600.00 | 608.00 | 5,239.68 | 14,177 |
| 2024-06-17 | 615.00 | 623.00 | 609.00 | 616.00 | 5,308.63 | 17,724 |
| 2024-06-14 | 618.00 | 690.00 | 608.00 | 615.00 | 5,300.01 | 184,090 |
| 2024-06-13 | 603.00 | 649.00 | 599.00 | 619.00 | 5,334.48 | 40,187 |
| 2024-06-12 | 602.00 | 605.00 | 599.00 | 603.00 | 5,196.60 | 29,326 |
| 2024-06-11 | 600.00 | 605.00 | 598.00 | 602.00 | 5,187.98 | 13,081 |
| 2024-06-10 | 609.00 | 610.00 | 600.00 | 605.00 | 5,213.83 | 4,566 |
| 2024-06-07 | 602.00 | 611.00 | 597.00 | 609.00 | 5,248.30 | 15,915 |
| 2024-06-05 | 596.00 | 604.00 | 591.00 | 602.00 | 5,187.98 | 14,599 |
| 2024-06-04 | 602.00 | 602.00 | 592.00 | 598.00 | 5,153.51 | 27,698 |
| 2024-06-03 | 602.00 | 607.00 | 600.00 | 602.00 | 5,187.98 | 9,449 |
| 2024-05-31 | 600.00 | 613.00 | 597.00 | 602.00 | 5,187.98 | 10,900 |
| 2024-05-30 | 609.00 | 609.00 | 598.00 | 600.00 | 5,170.74 | 9,450 |
| 2024-05-29 | 609.00 | 609.00 | 598.00 | 600.00 | 5,170.74 | 11,768 |
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.