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%WTI99.54▲ 2.46%
← 039310.KQ stock page

Sejoong Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,315.002,325.002,290.002,320.002,320.0014,547
2024-01-292,285.002,300.002,260.002,300.002,300.0016,242
2024-01-262,325.002,325.002,180.002,290.002,290.0010,770
2024-01-252,315.002,375.002,290.002,310.002,310.009,878
2024-01-242,290.002,370.002,285.002,315.002,315.0010,621
2024-01-232,320.002,325.002,280.002,290.002,290.008,057
2024-01-222,285.002,390.002,285.002,315.002,315.0013,599
2024-01-192,275.002,295.002,225.002,285.002,285.0018,997
2024-01-182,230.002,380.002,195.002,285.002,285.0026,643
2024-01-172,235.002,265.002,160.002,265.002,265.0038,804
2024-01-162,320.002,320.002,245.002,295.002,295.0020,344
2024-01-152,320.002,345.002,300.002,340.002,340.0010,588
2024-01-122,380.002,395.002,355.002,365.002,365.0011,056
2024-01-112,350.002,360.002,350.002,360.002,360.005,358
2024-01-102,350.002,365.002,325.002,360.002,360.008,724
2024-01-092,370.002,370.002,230.002,350.002,350.0012,892
2024-01-082,330.002,370.002,330.002,355.002,355.0012,442
2024-01-052,390.002,390.002,315.002,355.002,355.0027,552
2024-01-042,390.002,405.002,320.002,400.002,400.0012,495
2024-01-032,390.002,440.002,365.002,415.002,415.0026,116
2024-01-022,400.002,430.002,370.002,415.002,415.0039,110
2023-12-282,390.002,420.002,275.002,370.002,370.0042,188
2023-12-272,320.002,390.002,295.002,340.002,340.0085,696
2023-12-262,305.002,380.002,270.002,320.002,320.0025,480
2023-12-222,370.002,370.002,285.002,285.002,285.0016,354
2023-12-212,425.002,425.002,310.002,370.002,370.0016,085
2023-12-202,415.002,415.002,370.002,390.002,390.008,832
2023-12-192,425.002,425.002,380.002,400.002,400.005,403
2023-12-182,420.002,445.002,370.002,425.002,425.0014,026
2023-12-152,400.002,445.002,390.002,405.002,405.0018,009
2023-12-142,385.002,410.002,380.002,410.002,410.0021,620
2023-12-132,400.002,400.002,370.002,380.002,380.009,279
2023-12-122,385.002,400.002,370.002,395.002,395.008,347
2023-12-112,380.002,400.002,355.002,390.002,390.0012,455
2023-12-082,340.002,355.002,305.002,355.002,355.009,248
2023-12-072,385.002,390.002,325.002,355.002,355.0012,410
2023-12-062,400.002,420.002,340.002,390.002,390.007,055
2023-12-052,410.002,440.002,325.002,400.002,400.0013,393
2023-12-042,415.002,435.002,365.002,410.002,410.0028,377
2023-12-012,405.002,440.002,365.002,415.002,415.0035,160
2023-11-302,385.002,415.002,335.002,405.002,405.0025,731
2023-11-292,385.002,415.002,360.002,385.002,385.0015,875
2023-11-282,375.002,395.002,360.002,385.002,385.0028,380
2023-11-272,330.002,385.002,300.002,360.002,360.0034,079
2023-11-242,295.002,350.002,260.002,330.002,330.0028,851
2023-11-232,310.002,330.002,280.002,295.002,295.0014,463
2023-11-222,325.002,360.002,290.002,315.002,315.0014,331
2023-11-212,390.002,390.002,270.002,325.002,325.0030,053
2023-11-202,340.002,340.002,280.002,330.002,330.0035,697
2023-11-172,345.002,345.002,210.002,290.002,290.0037,061
2023-11-162,175.002,285.002,075.002,250.002,250.00137,150
2023-11-151,962.002,065.001,962.002,040.002,040.0040,841
2023-11-141,960.001,981.001,940.001,941.001,941.0010,079
2023-11-132,010.002,015.001,949.001,982.001,982.0010,117
2023-11-102,010.002,025.001,965.002,010.002,010.007,142
2023-11-092,030.002,055.002,010.002,010.002,010.0010,047
2023-11-082,050.002,050.002,010.002,045.002,045.0019,358
2023-11-072,045.002,100.002,015.002,050.002,050.009,587
2023-11-062,055.002,055.002,015.002,045.002,045.0019,633
2023-11-031,980.002,095.001,973.002,030.002,030.0019,039
← NewerPage 12 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.