See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.31▲ 2.22%
← 039310.KQ stock page

Sejoong Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-291,961.001,970.001,952.001,966.001,966.0012,909
2024-04-261,950.001,970.001,942.001,970.001,970.0029,929
2024-04-251,975.001,977.001,958.001,961.001,961.0011,025
2024-04-241,968.001,979.001,941.001,975.001,975.0019,719
2024-04-232,000.002,005.001,933.001,968.001,968.0037,294
2024-04-221,980.002,010.001,968.001,989.001,989.0025,497
2024-04-192,035.002,035.001,984.002,000.002,000.0012,487
2024-04-181,992.002,040.001,992.002,015.002,015.0013,006
2024-04-171,970.002,010.001,970.001,998.001,998.0014,654
2024-04-162,030.002,050.001,989.001,994.001,994.0024,405
2024-04-152,055.002,075.002,030.002,050.002,050.0014,993
2024-04-122,010.002,085.002,000.002,055.002,055.0029,381
2024-04-112,000.002,035.002,000.002,030.002,030.005,797
2024-04-092,000.002,080.001,999.002,045.002,045.0032,810
2024-04-082,015.002,045.001,997.002,040.002,040.0034,112
2024-04-052,020.002,035.002,000.002,015.002,015.0021,922
2024-04-042,065.002,070.002,015.002,030.002,030.0027,155
2024-04-032,055.002,075.002,015.002,075.002,075.0050,141
2024-04-022,060.002,090.002,025.002,085.002,085.0066,587
2024-04-012,085.002,105.002,060.002,075.002,075.0037,461
2024-03-292,110.002,130.002,085.002,110.002,110.0018,501
2024-03-282,080.002,120.002,075.002,110.002,110.0036,935
2024-03-272,130.002,130.002,075.002,100.002,100.0031,749
2024-03-262,100.002,135.002,080.002,130.002,130.0063,621
2024-03-252,140.002,170.002,120.002,155.002,155.0016,914
2024-03-222,140.002,160.002,100.002,140.002,140.0043,751
2024-03-212,155.002,175.002,125.002,175.002,175.0024,815
2024-03-202,130.002,155.002,090.002,155.002,155.0026,719
2024-03-192,160.002,170.002,095.002,130.002,130.0023,178
2024-03-182,145.002,145.002,100.002,145.002,145.008,223
2024-03-152,125.002,160.002,120.002,145.002,145.006,992
2024-03-142,130.002,170.002,050.002,125.002,125.0039,283
2024-03-132,160.002,170.002,090.002,140.002,140.0041,695
2024-03-122,160.002,225.002,150.002,170.002,170.0012,569
2024-03-112,150.002,200.002,140.002,160.002,160.0015,868
2024-03-082,205.002,220.002,145.002,145.002,145.0019,030
2024-03-072,205.002,360.002,175.002,205.002,205.0025,495
2024-03-062,200.002,250.002,180.002,205.002,205.008,886
2024-03-052,245.002,260.002,225.002,250.002,250.0017,197
2024-03-042,190.002,290.002,190.002,270.002,270.0023,867
2024-02-292,185.002,235.002,130.002,190.002,190.0038,745
2024-02-282,185.002,190.002,135.002,165.002,165.009,727
2024-02-272,065.002,185.002,045.002,185.002,185.0044,597
2024-02-262,200.002,200.001,981.002,065.002,065.0068,001
2024-02-232,250.002,290.002,160.002,190.002,190.0051,844
2024-02-222,315.002,315.002,260.002,265.002,265.0021,256
2024-02-212,310.002,335.002,280.002,315.002,315.0013,206
2024-02-202,370.002,385.002,295.002,310.002,310.0026,092
2024-02-192,295.002,365.002,260.002,360.002,360.0018,945
2024-02-162,315.002,320.002,245.002,320.002,320.0036,733
2024-02-152,355.002,355.002,295.002,305.002,305.0011,905
2024-02-142,365.002,370.002,315.002,355.002,355.0016,624
2024-02-132,315.002,385.002,260.002,365.002,365.0040,858
2024-02-082,310.002,330.002,245.002,330.002,330.009,974
2024-02-072,350.002,395.002,250.002,340.002,340.0040,035
2024-02-062,380.002,395.002,310.002,350.002,350.0014,367
2024-02-052,335.002,380.002,335.002,380.002,380.0023,778
2024-02-022,385.002,395.002,315.002,380.002,380.0033,598
2024-02-012,330.002,390.002,330.002,385.002,385.0058,030
2024-01-312,280.002,325.002,275.002,325.002,325.008,183
← NewerPage 11 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.