Sejoong Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,192.00 | 1,204.00 | 1,148.00 | 1,190.00 | 1,190.00 | 7,483 |
| 2026-10-19 | 1,187.00 | 1,203.00 | 1,139.00 | 1,187.00 | 1,187.00 | 11,063 |
| 2026-10-16 | 1,173.00 | 1,205.00 | 1,156.00 | 1,182.00 | 1,182.00 | 27,590 |
| 2026-10-15 | 1,165.00 | 1,195.00 | 1,132.00 | 1,195.00 | 1,195.00 | 32,195 |
| 2026-10-14 | 1,172.00 | 1,200.00 | 1,141.00 | 1,184.00 | 1,184.00 | 14,213 |
| 2026-10-13 | 1,138.00 | 1,191.00 | 1,122.00 | 1,173.00 | 1,173.00 | 19,119 |
| 2026-10-12 | 1,189.00 | 1,203.00 | 1,071.00 | 1,138.00 | 1,138.00 | 55,025 |
| 2026-10-08 | 1,168.00 | 1,199.00 | 1,168.00 | 1,193.00 | 1,193.00 | 10,434 |
| 2026-10-07 | 1,165.00 | 1,234.00 | 1,150.00 | 1,199.00 | 1,199.00 | 38,497 |
| 2026-10-06 | 1,182.00 | 1,210.00 | 1,180.00 | 1,192.00 | 1,192.00 | 25,195 |
| 2026-10-02 | 1,199.00 | 1,245.00 | 1,199.00 | 1,210.00 | 1,210.00 | 11,527 |
| 2026-10-01 | 1,177.00 | 1,211.00 | 1,150.00 | 1,211.00 | 1,211.00 | 41,670 |
| 2026-09-30 | 1,184.00 | 1,193.00 | 1,162.00 | 1,187.00 | 1,187.00 | 36,289 |
| 2026-09-29 | 1,348.00 | 1,348.00 | 1,135.00 | 1,194.00 | 1,194.00 | 94,734 |
| 2026-09-28 | 1,239.00 | 1,320.00 | 1,233.00 | 1,239.00 | 1,239.00 | 12,363 |
| 2026-09-23 | 1,243.00 | 1,257.00 | 1,239.00 | 1,239.00 | 1,239.00 | 19,541 |
| 2026-09-22 | 1,249.00 | 1,304.00 | 1,240.00 | 1,256.00 | 1,256.00 | 27,429 |
| 2026-09-21 | 1,302.00 | 1,302.00 | 1,237.00 | 1,241.00 | 1,241.00 | 18,053 |
| 2026-09-18 | 1,255.00 | 1,310.00 | 1,255.00 | 1,283.00 | 1,283.00 | 15,089 |
| 2026-09-17 | 1,255.00 | 1,289.00 | 1,235.00 | 1,250.00 | 1,250.00 | 26,515 |
| 2026-09-16 | 1,279.00 | 1,311.00 | 1,221.00 | 1,240.00 | 1,240.00 | 22,860 |
| 2026-09-15 | 1,308.00 | 1,308.00 | 1,250.00 | 1,280.00 | 1,280.00 | 32,174 |
| 2026-09-14 | 1,294.00 | 1,326.00 | 1,292.00 | 1,308.00 | 1,308.00 | 10,023 |
| 2026-09-11 | 1,311.00 | 1,347.00 | 1,284.00 | 1,294.00 | 1,294.00 | 41,690 |
| 2026-09-10 | 1,328.00 | 1,381.00 | 1,306.00 | 1,322.00 | 1,322.00 | 17,560 |
| 2026-09-09 | 1,277.00 | 1,340.00 | 1,277.00 | 1,328.00 | 1,328.00 | 21,755 |
| 2026-09-08 | 1,353.00 | 1,370.00 | 1,218.00 | 1,277.00 | 1,277.00 | 115,067 |
| 2026-09-07 | 1,399.00 | 1,487.00 | 1,350.00 | 1,364.00 | 1,364.00 | 35,453 |
| 2026-09-04 | 1,500.00 | 1,500.00 | 1,351.00 | 1,385.00 | 1,385.00 | 57,094 |
| 2026-09-03 | 1,549.00 | 1,549.00 | 1,402.00 | 1,467.00 | 1,467.00 | 23,843 |
| 2026-09-02 | 1,398.00 | 1,470.00 | 1,370.00 | 1,465.00 | 1,465.00 | 31,274 |
| 2026-09-01 | 1,388.00 | 1,433.00 | 1,374.00 | 1,413.00 | 1,413.00 | 25,915 |
| 2026-08-31 | 1,386.00 | 1,460.00 | 1,352.00 | 1,388.00 | 1,388.00 | 35,159 |
| 2026-08-28 | 1,424.00 | 1,467.00 | 1,351.00 | 1,386.00 | 1,386.00 | 73,509 |
| 2026-08-27 | 1,447.00 | 1,477.00 | 1,411.00 | 1,424.00 | 1,424.00 | 34,865 |
| 2026-08-26 | 1,451.00 | 1,451.00 | 1,411.00 | 1,447.00 | 1,447.00 | 21,375 |
| 2026-08-25 | 1,418.00 | 1,500.00 | 1,373.00 | 1,451.00 | 1,451.00 | 34,987 |
| 2026-08-24 | 1,432.00 | 1,460.00 | 1,404.00 | 1,416.00 | 1,416.00 | 51,880 |
| 2026-08-21 | 1,483.00 | 1,483.00 | 1,400.00 | 1,432.00 | 1,432.00 | 81,137 |
| 2026-08-20 | 1,546.00 | 1,546.00 | 1,451.00 | 1,483.00 | 1,483.00 | 56,950 |
| 2026-08-19 | 1,541.00 | 1,584.00 | 1,517.00 | 1,537.00 | 1,537.00 | 49,249 |
| 2026-08-18 | 1,663.00 | 1,698.00 | 1,517.00 | 1,541.00 | 1,541.00 | 183,094 |
| 2026-08-14 | 1,762.00 | 1,795.00 | 1,700.00 | 1,703.00 | 1,703.00 | 159,683 |
| 2026-08-13 | 1,660.00 | 1,788.00 | 1,538.00 | 1,762.00 | 1,762.00 | 365,258 |
| 2026-08-12 | 1,501.00 | 1,680.00 | 1,500.00 | 1,648.00 | 1,648.00 | 637,852 |
| 2026-08-11 | 1,258.00 | 1,533.00 | 1,252.00 | 1,493.00 | 1,493.00 | 460,706 |
| 2026-08-10 | 1,239.00 | 1,275.00 | 1,199.00 | 1,258.00 | 1,258.00 | 92,086 |
| 2026-08-07 | 1,222.00 | 1,287.00 | 1,172.00 | 1,217.00 | 1,217.00 | 193,196 |
| 2026-08-06 | 1,128.00 | 1,395.00 | 1,109.00 | 1,222.00 | 1,222.00 | 1,964,766 |
| 2026-08-05 | 1,064.00 | 1,109.00 | 1,048.00 | 1,102.00 | 1,102.00 | 103,412 |
| 2026-08-04 | 1,114.00 | 1,114.00 | 1,036.00 | 1,051.00 | 1,051.00 | 73,148 |
| 2026-08-03 | 1,143.00 | 1,143.00 | 1,039.00 | 1,090.00 | 1,090.00 | 29,179 |
| 2026-07-31 | 1,044.00 | 1,115.00 | 1,010.00 | 1,096.00 | 1,096.00 | 28,266 |
| 2026-07-30 | 1,010.00 | 1,072.00 | 1,010.00 | 1,044.00 | 1,044.00 | 85,517 |
| 2026-07-29 | 1,138.00 | 1,138.00 | 1,036.00 | 1,067.00 | 1,067.00 | 43,827 |
| 2026-07-28 | 1,142.00 | 1,142.00 | 1,050.00 | 1,105.00 | 1,105.00 | 38,226 |
| 2026-07-27 | 1,137.00 | 1,170.00 | 1,086.00 | 1,104.00 | 1,104.00 | 41,511 |
| 2026-07-24 | 1,133.00 | 1,172.00 | 1,102.00 | 1,136.00 | 1,136.00 | 59,786 |
| 2026-07-23 | 1,136.00 | 1,169.00 | 1,082.00 | 1,101.00 | 1,101.00 | 60,591 |
| 2026-07-22 | 1,158.00 | 1,187.00 | 1,076.00 | 1,136.00 | 1,136.00 | 93,493 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.