Sejoong Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,828.00 | 1,865.00 | 1,828.00 | 1,863.00 | 1,863.00 | 2,807 |
| 2024-07-25 | 1,873.00 | 1,873.00 | 1,834.00 | 1,835.00 | 1,835.00 | 23,810 |
| 2024-07-24 | 1,892.00 | 1,895.00 | 1,860.00 | 1,891.00 | 1,891.00 | 13,147 |
| 2024-07-23 | 1,911.00 | 1,926.00 | 1,870.00 | 1,893.00 | 1,893.00 | 11,968 |
| 2024-07-22 | 1,895.00 | 1,950.00 | 1,887.00 | 1,926.00 | 1,926.00 | 21,763 |
| 2024-07-19 | 1,897.00 | 1,897.00 | 1,833.00 | 1,895.00 | 1,895.00 | 26,007 |
| 2024-07-18 | 1,905.00 | 1,905.00 | 1,852.00 | 1,897.00 | 1,897.00 | 24,338 |
| 2024-07-17 | 1,913.00 | 1,945.00 | 1,890.00 | 1,905.00 | 1,905.00 | 26,538 |
| 2024-07-16 | 1,871.00 | 1,976.00 | 1,860.00 | 1,913.00 | 1,913.00 | 38,018 |
| 2024-07-15 | 1,909.00 | 1,909.00 | 1,880.00 | 1,890.00 | 1,890.00 | 24,081 |
| 2024-07-12 | 1,897.00 | 1,924.00 | 1,890.00 | 1,909.00 | 1,909.00 | 13,069 |
| 2024-07-11 | 1,910.00 | 1,949.00 | 1,889.00 | 1,911.00 | 1,911.00 | 29,615 |
| 2024-07-10 | 1,908.00 | 1,919.00 | 1,900.00 | 1,910.00 | 1,910.00 | 40,838 |
| 2024-07-09 | 1,925.00 | 1,935.00 | 1,897.00 | 1,908.00 | 1,908.00 | 19,922 |
| 2024-07-08 | 1,948.00 | 1,955.00 | 1,932.00 | 1,937.00 | 1,937.00 | 6,392 |
| 2024-07-05 | 1,950.00 | 1,956.00 | 1,935.00 | 1,955.00 | 1,955.00 | 8,486 |
| 2024-07-04 | 1,957.00 | 1,957.00 | 1,928.00 | 1,957.00 | 1,957.00 | 18,261 |
| 2024-07-03 | 1,966.00 | 1,966.00 | 1,952.00 | 1,957.00 | 1,957.00 | 4,413 |
| 2024-07-02 | 1,970.00 | 1,970.00 | 1,938.00 | 1,967.00 | 1,967.00 | 6,959 |
| 2024-07-01 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | 29,594 |
| 2024-06-28 | 1,984.00 | 1,984.00 | 1,945.00 | 1,950.00 | 1,950.00 | 15,990 |
| 2024-06-27 | 1,984.00 | 1,984.00 | 1,969.00 | 1,984.00 | 1,984.00 | 5,909 |
| 2024-06-26 | 1,979.00 | 1,985.00 | 1,971.00 | 1,984.00 | 1,984.00 | 13,658 |
| 2024-06-25 | 1,980.00 | 1,980.00 | 1,956.00 | 1,979.00 | 1,979.00 | 2,794 |
| 2024-06-24 | 1,980.00 | 1,980.00 | 1,961.00 | 1,980.00 | 1,980.00 | 17,482 |
| 2024-06-21 | 1,975.00 | 1,990.00 | 1,965.00 | 1,982.00 | 1,982.00 | 10,421 |
| 2024-06-20 | 1,949.00 | 2,000.00 | 1,948.00 | 1,990.00 | 1,990.00 | 19,234 |
| 2024-06-19 | 1,945.00 | 1,957.00 | 1,934.00 | 1,950.00 | 1,950.00 | 16,687 |
| 2024-06-18 | 1,958.00 | 1,958.00 | 1,920.00 | 1,958.00 | 1,958.00 | 10,108 |
| 2024-06-17 | 1,995.00 | 1,995.00 | 1,921.00 | 1,970.00 | 1,970.00 | 40,489 |
| 2024-06-14 | 1,995.00 | 2,010.00 | 1,885.00 | 1,995.00 | 1,995.00 | 32,452 |
| 2024-06-13 | 2,020.00 | 2,020.00 | 1,995.00 | 1,995.00 | 1,995.00 | 10,879 |
| 2024-06-12 | 2,030.00 | 2,030.00 | 1,989.00 | 2,015.00 | 2,015.00 | 22,260 |
| 2024-06-11 | 2,030.00 | 2,055.00 | 2,005.00 | 2,015.00 | 2,015.00 | 14,622 |
| 2024-06-10 | 2,010.00 | 2,040.00 | 1,995.00 | 2,030.00 | 2,030.00 | 18,865 |
| 2024-06-07 | 1,974.00 | 2,015.00 | 1,974.00 | 2,015.00 | 2,015.00 | 46,693 |
| 2024-06-05 | 1,972.00 | 2,025.00 | 1,967.00 | 1,988.00 | 1,988.00 | 32,934 |
| 2024-06-04 | 2,025.00 | 2,025.00 | 1,872.00 | 1,987.00 | 1,987.00 | 37,606 |
| 2024-06-03 | 1,978.00 | 2,000.00 | 1,865.00 | 1,980.00 | 1,980.00 | 53,250 |
| 2024-05-31 | 1,970.00 | 2,000.00 | 1,950.00 | 1,978.00 | 1,978.00 | 38,274 |
| 2024-05-30 | 1,996.00 | 1,997.00 | 1,977.00 | 1,995.00 | 1,995.00 | 10,970 |
| 2024-05-29 | 1,997.00 | 2,030.00 | 1,956.00 | 1,996.00 | 1,996.00 | 23,903 |
| 2024-05-28 | 1,977.00 | 1,999.00 | 1,944.00 | 1,997.00 | 1,997.00 | 32,772 |
| 2024-05-27 | 2,000.00 | 2,000.00 | 1,962.00 | 1,977.00 | 1,977.00 | 25,025 |
| 2024-05-24 | 2,030.00 | 2,030.00 | 1,989.00 | 2,000.00 | 2,000.00 | 32,227 |
| 2024-05-23 | 2,050.00 | 2,050.00 | 1,989.00 | 2,050.00 | 2,050.00 | 18,000 |
| 2024-05-22 | 2,065.00 | 2,070.00 | 2,020.00 | 2,055.00 | 2,055.00 | 15,168 |
| 2024-05-21 | 2,080.00 | 2,120.00 | 2,035.00 | 2,070.00 | 2,070.00 | 11,772 |
| 2024-05-20 | 2,055.00 | 2,110.00 | 2,040.00 | 2,080.00 | 2,080.00 | 45,495 |
| 2024-05-17 | 2,050.00 | 2,115.00 | 2,035.00 | 2,055.00 | 2,055.00 | 94,839 |
| 2024-05-16 | 1,989.00 | 2,050.00 | 1,981.00 | 2,000.00 | 2,000.00 | 50,468 |
| 2024-05-14 | 1,974.00 | 2,020.00 | 1,974.00 | 1,989.00 | 1,989.00 | 25,994 |
| 2024-05-13 | 1,951.00 | 1,997.00 | 1,951.00 | 1,993.00 | 1,993.00 | 10,048 |
| 2024-05-10 | 1,978.00 | 2,030.00 | 1,976.00 | 1,997.00 | 1,997.00 | 14,496 |
| 2024-05-09 | 1,983.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | 14,562 |
| 2024-05-08 | 1,981.00 | 2,000.00 | 1,960.00 | 1,983.00 | 1,983.00 | 11,687 |
| 2024-05-07 | 1,965.00 | 1,982.00 | 1,942.00 | 1,971.00 | 1,971.00 | 18,920 |
| 2024-05-03 | 1,920.00 | 2,040.00 | 1,920.00 | 1,955.00 | 1,955.00 | 32,566 |
| 2024-05-02 | 1,905.00 | 1,920.00 | 1,896.00 | 1,920.00 | 1,920.00 | 33,257 |
| 2024-04-30 | 1,950.00 | 1,965.00 | 1,900.00 | 1,900.00 | 1,900.00 | 45,425 |
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.