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%WTI99.10▲ 2.01%
← 039310.KQ stock page

Sejoong Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,390.002,420.002,380.002,410.002,410.0019,755
2023-05-042,340.002,395.002,340.002,390.002,390.0035,612
2023-05-032,340.002,360.002,330.002,360.002,360.0018,980
2023-05-022,310.002,350.002,310.002,345.002,345.0024,827
2023-04-282,320.002,345.002,295.002,330.002,330.0042,555
2023-04-272,350.002,380.002,300.002,320.002,320.0058,134
2023-04-262,380.002,410.002,295.002,380.002,380.0069,515
2023-04-252,410.002,430.002,310.002,410.002,410.0074,094
2023-04-242,330.002,460.002,330.002,430.002,430.0025,591
2023-04-212,415.002,485.002,415.002,450.002,450.0038,034
2023-04-202,450.002,515.002,415.002,455.002,455.0068,720
2023-04-192,450.002,450.002,420.002,450.002,450.0032,431
2023-04-182,460.002,460.002,420.002,450.002,450.0029,138
2023-04-172,470.002,500.002,440.002,460.002,460.0055,171
2023-04-142,495.002,495.002,425.002,470.002,470.0072,265
2023-04-132,490.002,490.002,425.002,480.002,480.0016,191
2023-04-122,450.002,510.002,450.002,490.002,490.0042,943
2023-04-112,440.002,460.002,390.002,460.002,460.0097,976
2023-04-102,465.002,465.002,390.002,455.002,455.0082,744
2023-04-072,460.002,490.002,430.002,465.002,465.0021,462
2023-04-062,490.002,490.002,420.002,465.002,465.0048,805
2023-04-052,515.002,525.002,455.002,490.002,490.0019,428
2023-04-042,495.002,530.002,455.002,490.002,490.0080,975
2023-04-032,530.002,530.002,440.002,495.002,495.00104,605
2023-03-312,535.002,545.002,470.002,515.002,515.0028,175
2023-03-302,595.002,600.002,495.002,515.002,515.0044,658
2023-03-292,595.002,600.002,500.002,570.002,570.0017,102
2023-03-282,475.002,585.002,355.002,580.002,580.0056,931
2023-03-272,490.002,495.002,370.002,475.002,475.0044,885
2023-03-242,485.002,525.002,445.002,495.002,495.0030,322
2023-03-232,510.002,565.002,460.002,460.002,460.0083,623
2023-03-222,500.002,560.002,390.002,490.002,490.00237,370
2023-03-212,670.002,675.002,525.002,615.002,615.0055,114
2023-03-202,675.002,730.002,650.002,655.002,655.0021,921
2023-03-172,685.002,690.002,630.002,675.002,675.0017,880
2023-03-162,650.002,690.002,565.002,660.002,660.0021,612
2023-03-152,580.002,665.002,580.002,650.002,650.0028,811
2023-03-142,755.002,755.002,555.002,565.002,565.00109,545
2023-03-132,830.002,830.002,670.002,755.002,755.0088,792
2023-03-102,885.002,905.002,780.002,840.002,840.0087,711
2023-03-092,970.002,970.002,845.002,930.002,930.00107,437
2023-03-082,975.002,975.002,830.002,885.002,885.00113,181
2023-03-073,025.003,025.002,775.002,975.002,975.00149,495
2023-03-063,130.003,130.002,930.002,995.002,995.00208,197
2023-03-033,240.003,240.003,100.003,110.003,110.00129,844
2023-03-023,180.003,305.003,090.003,150.003,150.00999,155
2023-02-283,180.003,185.003,070.003,150.003,150.00123,597
2023-02-273,085.003,135.003,050.003,135.003,135.00158,092
2023-02-243,020.003,110.003,020.003,100.003,100.00146,210
2023-02-233,065.003,095.003,020.003,065.003,065.0091,047
2023-02-223,030.003,150.003,010.003,065.003,065.0068,668
2023-02-213,095.003,120.003,005.003,080.003,080.0068,355
2023-02-203,130.003,135.002,930.003,095.003,095.00149,966
2023-02-173,160.003,210.003,045.003,145.003,145.00133,347
2023-02-163,060.003,300.003,020.003,170.003,170.00608,406
2023-02-153,120.003,200.003,015.003,030.003,030.00318,882
2023-02-143,260.003,260.003,100.003,120.003,120.00238,255
2023-02-133,250.003,315.003,100.003,260.003,260.00360,899
2023-02-103,220.003,290.002,900.003,250.003,250.00908,576
2023-02-092,795.003,450.002,770.003,370.003,370.003,764,592
← NewerPage 15 of 21 · 1,228 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.