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%WTI98.99▲ 1.89%
← 039310.KQ stock page

Sejoong Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,575.002,595.002,545.002,575.002,575.0029,606
2022-11-102,545.002,555.002,420.002,550.002,550.0059,949
2022-11-092,530.002,570.002,530.002,545.002,545.0011,567
2022-11-082,525.002,555.002,510.002,530.002,530.0014,680
2022-11-072,505.002,545.002,490.002,525.002,525.0018,561
2022-11-042,460.002,520.002,455.002,470.002,470.008,922
2022-11-032,495.002,510.002,465.002,495.002,495.0012,414
2022-11-022,525.002,555.002,460.002,495.002,495.0020,613
2022-11-012,515.002,585.002,480.002,510.002,510.0063,003
2022-10-312,575.002,590.002,505.002,520.002,520.0022,321
2022-10-282,570.002,580.002,520.002,575.002,575.0031,651
2022-10-272,615.002,615.002,525.002,580.002,580.0030,816
2022-10-262,610.002,630.002,580.002,615.002,615.007,741
2022-10-252,590.002,675.002,590.002,610.002,610.0020,869
2022-10-242,545.002,630.002,545.002,590.002,590.0028,995
2022-10-212,515.002,555.002,480.002,540.002,540.0013,402
2022-10-202,525.002,550.002,480.002,550.002,550.0032,200
2022-10-192,535.002,560.002,510.002,530.002,530.0016,437
2022-10-182,510.002,540.002,485.002,510.002,510.0017,205
2022-10-172,505.002,510.002,410.002,490.002,490.0017,824
2022-10-142,390.002,550.002,390.002,530.002,530.0025,139
2022-10-132,365.002,410.002,310.002,375.002,375.0023,657
2022-10-122,405.002,450.002,365.002,410.002,410.0027,702
2022-10-112,605.002,605.002,400.002,405.002,405.00114,923
2022-10-072,715.002,715.002,615.002,635.002,635.0012,959
2022-10-062,700.002,715.002,650.002,715.002,715.0028,183
2022-10-052,645.002,680.002,550.002,645.002,645.0043,509
2022-10-042,560.002,620.002,560.002,620.002,620.0034,667
2022-09-302,600.002,635.002,540.002,560.002,560.0058,864
2022-09-292,750.002,760.002,615.002,635.002,635.0068,082
2022-09-282,685.002,745.002,500.002,730.002,730.00154,758
2022-09-272,785.002,785.002,570.002,690.002,690.00195,815
2022-09-262,900.002,990.002,740.002,790.002,790.0093,446
2022-09-232,990.003,075.002,930.002,995.002,995.0073,458
2022-09-222,970.003,100.002,850.003,015.003,015.00262,796
2022-09-212,955.003,020.002,900.002,970.002,970.00291,155
2022-09-202,990.003,045.002,915.002,980.002,980.00160,910
2022-09-192,870.003,000.002,840.002,990.002,990.00123,320
2022-09-162,790.002,900.002,770.002,870.002,870.0061,512
2022-09-152,795.002,870.002,770.002,820.002,820.0033,172
2022-09-142,770.002,850.002,690.002,795.002,795.0036,979
2022-09-132,685.002,810.002,685.002,800.002,800.0035,674
2022-09-082,675.002,750.002,665.002,680.002,680.0071,379
2022-09-072,815.002,850.002,670.002,675.002,675.0054,190
2022-09-062,710.002,850.002,710.002,815.002,815.0086,153
2022-09-052,870.002,880.002,740.002,740.002,740.0064,096
2022-09-023,045.003,045.002,875.002,915.002,915.0062,509
2022-09-012,945.003,125.002,945.003,060.003,060.00131,006
2022-08-312,980.003,000.002,905.002,925.002,925.0056,999
2022-08-302,920.003,030.002,920.002,980.002,980.0037,376
2022-08-292,890.003,000.002,885.002,950.002,950.0046,348
2022-08-263,090.003,090.002,880.003,000.003,000.00239,017
2022-08-253,095.003,165.003,070.003,090.003,090.0045,474
2022-08-243,040.003,195.002,950.003,095.003,095.00293,984
2022-08-233,100.003,140.003,000.003,040.003,040.00181,953
2022-08-222,920.003,050.002,835.003,000.003,000.00146,736
2022-08-192,835.002,925.002,810.002,920.002,920.0047,031
2022-08-182,855.002,880.002,745.002,875.002,875.0081,517
2022-08-172,925.002,930.002,840.002,860.002,860.0052,451
2022-08-162,905.002,940.002,895.002,940.002,940.0025,194
← NewerPage 17 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.