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%WTI99.27▲ 2.18%
← 039310.KQ stock page

Sejoong Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,315.002,320.002,230.002,300.002,300.0040,412
2023-08-012,310.002,320.002,210.002,295.002,295.0025,107
2023-07-312,325.002,330.002,235.002,320.002,320.0011,959
2023-07-282,265.002,320.002,215.002,305.002,305.0030,035
2023-07-272,300.002,310.002,230.002,305.002,305.0020,572
2023-07-262,295.002,310.002,100.002,300.002,300.0089,725
2023-07-252,305.002,365.002,230.002,295.002,295.0029,037
2023-07-242,355.002,355.002,255.002,305.002,305.0081,734
2023-07-212,350.002,400.002,350.002,355.002,355.0036,437
2023-07-202,410.002,410.002,335.002,360.002,360.0038,270
2023-07-192,445.002,480.002,365.002,425.002,425.0014,551
2023-07-182,400.002,445.002,340.002,445.002,445.0055,224
2023-07-172,470.002,485.002,390.002,400.002,400.0064,939
2023-07-142,480.002,495.002,400.002,470.002,470.0029,200
2023-07-132,420.002,485.002,400.002,480.002,480.0043,031
2023-07-122,455.002,455.002,300.002,450.002,450.0037,579
2023-07-112,460.002,500.002,435.002,440.002,440.003,380
2023-07-102,390.002,485.002,380.002,485.002,485.009,405
2023-07-072,435.002,575.002,360.002,390.002,390.0073,184
2023-07-062,490.002,500.002,430.002,460.002,460.0020,459
2023-07-052,490.002,520.002,440.002,515.002,515.0046,630
2023-07-042,530.002,545.002,495.002,520.002,520.0022,816
2023-07-032,540.002,550.002,435.002,525.002,525.0078,107
2023-06-302,520.002,535.002,415.002,525.002,525.0043,663
2023-06-292,500.002,540.002,465.002,520.002,520.0042,069
2023-06-282,490.002,530.002,450.002,500.002,500.0079,661
2023-06-272,475.002,540.002,465.002,495.002,495.0016,954
2023-06-262,500.002,510.002,425.002,460.002,460.0068,412
2023-06-232,495.002,530.002,465.002,505.002,505.0041,602
2023-06-222,475.002,545.002,450.002,485.002,485.0017,900
2023-06-212,480.002,490.002,450.002,480.002,480.00114,589
2023-06-202,510.002,515.002,445.002,475.002,475.0036,720
2023-06-192,505.002,530.002,465.002,500.002,500.0028,959
2023-06-162,470.002,505.002,435.002,490.002,490.0011,186
2023-06-152,460.002,475.002,445.002,470.002,470.0018,308
2023-06-142,490.002,500.002,440.002,485.002,485.0028,356
2023-06-132,490.002,525.002,465.002,475.002,475.0017,536
2023-06-122,475.002,500.002,470.002,490.002,490.0015,611
2023-06-092,535.002,565.002,475.002,495.002,495.0029,337
2023-06-082,495.002,520.002,450.002,500.002,500.0031,301
2023-06-072,500.002,520.002,485.002,490.002,490.0037,986
2023-06-052,510.002,520.002,480.002,515.002,515.0033,813
2023-06-022,530.002,530.002,485.002,510.002,510.0018,163
2023-06-012,480.002,520.002,470.002,520.002,520.0026,606
2023-05-312,490.002,495.002,440.002,495.002,495.0028,008
2023-05-302,490.002,520.002,435.002,470.002,470.00155,920
2023-05-262,465.002,500.002,415.002,495.002,495.0077,009
2023-05-252,540.002,565.002,445.002,490.002,490.00110,987
2023-05-242,685.002,685.002,475.002,540.002,540.00196,331
2023-05-232,710.002,710.002,600.002,615.002,615.00190,175
2023-05-222,515.002,840.002,450.002,720.002,720.001,331,297
2023-05-192,450.002,480.002,420.002,450.002,450.0014,230
2023-05-182,445.002,450.002,410.002,445.002,445.0013,659
2023-05-172,420.002,430.002,355.002,420.002,420.0022,549
2023-05-162,415.002,440.002,380.002,420.002,420.0012,049
2023-05-152,400.002,430.002,355.002,415.002,415.0034,952
2023-05-122,450.002,450.002,410.002,425.002,425.009,892
2023-05-112,445.002,450.002,425.002,435.002,435.0015,149
2023-05-102,380.002,430.002,370.002,430.002,430.0017,506
2023-05-092,410.002,430.002,380.002,410.002,410.0010,610
← NewerPage 14 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.