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%WTI99.42▲ 2.34%
← 039310.KQ stock page

Sejoong Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-021,951.001,991.001,948.001,972.001,972.007,073
2023-11-011,963.002,010.001,890.001,954.001,954.0015,119
2023-10-311,997.002,120.001,982.002,000.002,000.0010,525
2023-10-301,960.001,999.001,941.001,997.001,997.0010,287
2023-10-271,973.001,973.001,940.001,968.001,968.0026,209
2023-10-261,990.001,990.001,953.001,976.001,976.008,558
2023-10-252,010.002,015.001,966.001,994.001,994.0021,348
2023-10-241,990.002,000.001,930.001,999.001,999.0021,352
2023-10-231,977.001,992.001,960.001,990.001,990.006,565
2023-10-201,980.001,999.001,941.001,993.001,993.0010,825
2023-10-191,995.002,005.001,965.002,000.002,000.0032,606
2023-10-182,040.002,060.002,010.002,015.002,015.009,185
2023-10-172,095.002,095.002,030.002,050.002,050.008,842
2023-10-162,115.002,125.002,055.002,105.002,105.0011,785
2023-10-132,150.002,150.002,080.002,115.002,115.008,217
2023-10-122,185.002,200.002,100.002,155.002,155.0019,900
2023-10-112,025.002,200.002,025.002,185.002,185.0026,399
2023-10-102,020.002,060.001,982.002,045.002,045.0046,379
2023-10-061,973.002,010.001,964.002,000.002,000.0036,881
2023-10-052,015.002,015.001,900.002,005.002,005.0053,265
2023-10-042,075.002,075.001,989.002,020.002,020.0030,206
2023-09-272,025.002,080.002,010.002,080.002,080.0055,570
2023-09-262,080.002,100.002,030.002,080.002,080.0037,294
2023-09-252,185.002,185.002,055.002,100.002,100.0069,355
2023-09-222,165.002,200.002,135.002,185.002,185.0041,737
2023-09-212,190.002,210.002,150.002,170.002,170.0033,005
2023-09-202,235.002,240.002,190.002,230.002,230.0023,819
2023-09-192,200.002,245.002,195.002,240.002,240.0015,129
2023-09-182,200.002,225.002,200.002,225.002,225.007,326
2023-09-152,250.002,265.002,205.002,225.002,225.0033,669
2023-09-142,255.002,260.002,220.002,250.002,250.006,935
2023-09-132,280.002,290.002,230.002,260.002,260.0031,965
2023-09-122,295.002,300.002,245.002,290.002,290.0016,787
2023-09-112,285.002,315.002,250.002,300.002,300.0012,588
2023-09-082,285.002,310.002,220.002,295.002,295.0042,560
2023-09-072,265.002,330.002,210.002,310.002,310.0038,444
2023-09-062,285.002,305.002,235.002,295.002,295.0027,459
2023-09-052,285.002,290.002,210.002,290.002,290.0083,495
2023-09-042,310.002,310.002,245.002,295.002,295.0020,492
2023-09-012,345.002,345.002,255.002,330.002,330.0032,211
2023-08-312,355.002,355.002,290.002,345.002,345.0026,810
2023-08-302,260.002,390.002,235.002,355.002,355.0048,924
2023-08-292,245.002,270.002,200.002,250.002,250.0028,149
2023-08-282,235.002,250.002,195.002,245.002,245.0016,713
2023-08-252,230.002,245.002,200.002,235.002,235.008,965
2023-08-242,200.002,240.002,190.002,235.002,235.0039,142
2023-08-232,200.002,215.002,170.002,210.002,210.0043,655
2023-08-222,210.002,210.002,165.002,200.002,200.0021,785
2023-08-212,190.002,235.002,165.002,230.002,230.0053,448
2023-08-182,240.002,245.002,195.002,235.002,235.0028,966
2023-08-172,250.002,255.002,205.002,250.002,250.0038,820
2023-08-162,290.002,290.002,190.002,270.002,270.0066,212
2023-08-142,325.002,325.002,255.002,295.002,295.0047,909
2023-08-112,350.002,395.002,305.002,325.002,325.0073,541
2023-08-102,330.002,410.002,290.002,315.002,315.0066,259
2023-08-092,275.002,310.002,260.002,305.002,305.007,781
2023-08-082,275.002,350.002,275.002,295.002,295.0040,547
2023-08-072,280.002,370.002,280.002,300.002,300.0028,270
2023-08-042,280.002,305.002,250.002,300.002,300.0021,401
2023-08-032,285.002,290.002,255.002,290.002,290.006,273
← NewerPage 13 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.