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%WTI99.39▲ 2.31%
← 039310.KQ stock page

Sejoong Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,815.002,855.002,720.002,800.002,800.00124,689
2023-02-072,790.002,925.002,785.002,825.002,825.0020,828
2023-02-062,815.002,830.002,760.002,815.002,815.0052,783
2023-02-032,825.002,825.002,765.002,815.002,815.0022,469
2023-02-022,770.002,835.002,755.002,800.002,800.0050,031
2023-02-012,880.002,915.002,730.002,780.002,780.00126,069
2023-01-312,865.002,880.002,785.002,850.002,850.0075,767
2023-01-302,850.003,015.002,800.002,900.002,900.00287,875
2023-01-272,730.002,835.002,730.002,815.002,815.0095,465
2023-01-262,750.002,755.002,690.002,730.002,730.0029,379
2023-01-252,705.002,775.002,670.002,725.002,725.00173,397
2023-01-202,710.002,730.002,670.002,705.002,705.0013,589
2023-01-192,710.002,730.002,660.002,700.002,700.0014,796
2023-01-182,725.002,770.002,690.002,705.002,705.0065,757
2023-01-172,725.002,725.002,650.002,705.002,705.0019,969
2023-01-162,680.002,725.002,680.002,680.002,680.008,753
2023-01-132,680.002,745.002,645.002,680.002,680.0011,939
2023-01-122,715.002,715.002,605.002,680.002,680.0024,525
2023-01-112,710.002,710.002,645.002,690.002,690.0026,337
2023-01-102,690.002,700.002,615.002,670.002,670.0010,959
2023-01-092,700.002,860.002,605.002,645.002,645.0023,510
2023-01-062,545.002,630.002,545.002,630.002,630.008,238
2023-01-052,600.002,690.002,555.002,570.002,570.005,053
2023-01-042,490.002,575.002,490.002,570.002,570.005,793
2023-01-032,570.002,600.002,440.002,490.002,490.0028,839
2023-01-022,530.002,605.002,480.002,545.002,545.0024,654
2022-12-292,695.002,725.002,525.002,580.002,580.0054,009
2022-12-282,645.002,720.002,635.002,695.002,695.0036,375
2022-12-272,645.002,670.002,560.002,650.002,650.0012,564
2022-12-262,605.002,660.002,520.002,645.002,645.0027,446
2022-12-232,630.002,670.002,565.002,630.002,630.0040,315
2022-12-222,585.002,660.002,535.002,635.002,635.0015,866
2022-12-212,635.002,640.002,525.002,585.002,585.0013,002
2022-12-202,700.002,700.002,580.002,635.002,635.0027,727
2022-12-192,690.002,745.002,645.002,710.002,710.0014,464
2022-12-162,730.002,815.002,680.002,730.002,730.0026,686
2022-12-152,735.002,795.002,710.002,730.002,730.0029,599
2022-12-142,730.002,800.002,710.002,720.002,720.0033,593
2022-12-132,835.002,910.002,765.002,810.002,810.0020,988
2022-12-122,780.002,840.002,775.002,835.002,835.0032,011
2022-12-092,705.002,795.002,700.002,765.002,765.0033,131
2022-12-082,715.002,730.002,670.002,705.002,705.0021,942
2022-12-072,755.002,815.002,680.002,715.002,715.0052,872
2022-12-062,860.002,930.002,805.002,830.002,830.0072,468
2022-12-052,785.002,925.002,745.002,885.002,885.0080,905
2022-12-022,785.002,805.002,700.002,760.002,760.0073,786
2022-12-012,790.002,820.002,750.002,785.002,785.0055,879
2022-11-302,850.002,850.002,760.002,790.002,790.0046,342
2022-11-292,780.002,895.002,660.002,845.002,845.0089,564
2022-11-282,840.002,840.002,765.002,790.002,790.0063,408
2022-11-252,725.002,990.002,670.002,840.002,840.00234,617
2022-11-242,565.002,855.002,560.002,710.002,710.00449,431
2022-11-232,485.002,530.002,485.002,530.002,530.0031,245
2022-11-222,515.002,560.002,485.002,485.002,485.0034,859
2022-11-212,540.002,545.002,460.002,540.002,540.0091,578
2022-11-182,600.002,625.002,530.002,565.002,565.0023,593
2022-11-172,570.002,600.002,550.002,580.002,580.0019,644
2022-11-162,570.002,600.002,500.002,570.002,570.0090,708
2022-11-152,595.002,605.002,515.002,600.002,600.0066,215
2022-11-142,575.002,635.002,550.002,620.002,620.0032,176
← NewerPage 16 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.