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%WTI98.94▲ 1.84%
← 039310.KQ stock page

Sejoong Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,940.002,985.002,890.002,925.002,925.0037,170
2022-08-112,940.003,000.002,895.002,940.002,940.0065,492
2022-08-102,945.002,955.002,850.002,945.002,945.0078,176
2022-08-093,000.003,000.002,915.002,950.002,950.0052,575
2022-08-082,940.002,960.002,895.002,935.002,935.0032,052
2022-08-052,935.002,955.002,895.002,940.002,940.0031,616
2022-08-042,875.002,940.002,865.002,895.002,895.0061,383
2022-08-032,875.002,905.002,850.002,860.002,860.0036,888
2022-08-022,940.002,940.002,850.002,910.002,910.0037,730
2022-08-012,920.002,940.002,850.002,940.002,940.0033,708
2022-07-292,905.002,930.002,875.002,920.002,920.0029,083
2022-07-282,960.002,960.002,870.002,905.002,905.0034,812
2022-07-272,935.002,940.002,845.002,935.002,935.0039,985
2022-07-262,905.002,945.002,875.002,935.002,935.0025,983
2022-07-252,940.002,945.002,825.002,945.002,945.0039,492
2022-07-222,960.002,960.002,835.002,940.002,940.00101,791
2022-07-212,780.003,280.002,755.002,940.002,940.00507,203
2022-07-202,740.002,750.002,705.002,710.002,710.0052,145
2022-07-192,775.002,775.002,670.002,730.002,730.0022,072
2022-07-182,720.002,760.002,690.002,735.002,735.0048,823
2022-07-152,695.002,725.002,640.002,720.002,720.0016,251
2022-07-142,690.002,725.002,450.002,670.002,670.00109,581
2022-07-132,665.002,675.002,600.002,670.002,670.0016,871
2022-07-122,755.002,765.002,605.002,665.002,665.0034,599
2022-07-112,875.002,875.002,755.002,755.002,755.0011,501
2022-07-082,785.002,850.002,745.002,850.002,850.0026,030
2022-07-072,730.002,825.002,680.002,755.002,755.0033,369
2022-07-062,810.002,850.002,715.002,715.002,715.0023,527
2022-07-052,600.002,795.002,565.002,795.002,795.0023,121
2022-07-042,600.002,610.002,520.002,600.002,600.0021,064
2022-07-012,630.002,715.002,590.002,600.002,600.0065,814
2022-06-302,785.002,805.002,645.002,690.002,690.0026,538
2022-06-292,770.002,855.002,760.002,815.002,815.0025,271
2022-06-282,650.002,760.002,650.002,760.002,760.0049,203
2022-06-272,715.002,750.002,615.002,625.002,625.0037,166
2022-06-242,445.002,600.002,445.002,585.002,585.0042,894
2022-06-232,670.002,680.002,440.002,445.002,445.0054,020
2022-06-222,795.002,835.002,630.002,685.002,685.0054,360
2022-06-212,825.002,835.002,675.002,790.002,790.0062,302
2022-06-203,000.003,005.002,760.002,820.002,820.0039,218
2022-06-172,980.003,045.002,900.003,000.003,000.0029,339
2022-06-163,000.003,120.002,995.003,045.003,045.0047,815
2022-06-153,115.003,115.002,950.003,000.003,000.0062,255
2022-06-143,095.003,225.003,060.003,150.003,150.0076,594
2022-06-133,340.003,415.003,180.003,255.003,255.0073,965
2022-06-103,395.003,445.003,345.003,445.003,445.0022,873
2022-06-093,480.003,480.003,360.003,430.003,430.0040,476
2022-06-083,445.003,550.003,425.003,480.003,480.0045,433
2022-06-073,480.003,580.003,470.003,480.003,480.0034,294
2022-06-033,405.003,510.003,245.003,480.003,480.0071,846
2022-06-023,395.003,440.003,370.003,410.003,410.0025,410
2022-05-313,430.003,455.003,400.003,410.003,410.0057,680
2022-05-303,430.003,475.003,385.003,430.003,430.0059,174
2022-05-273,290.003,380.003,290.003,380.003,380.0028,093
2022-05-263,265.003,310.003,245.003,280.003,280.0051,439
2022-05-253,255.003,270.003,220.003,265.003,265.0029,431
2022-05-243,305.003,305.003,225.003,265.003,265.0040,266
2022-05-233,380.003,380.003,250.003,285.003,285.0066,616
2022-05-203,360.003,415.003,360.003,380.003,380.0021,941
2022-05-193,465.003,465.003,350.003,400.003,400.0027,800
← NewerPage 18 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.