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%WTI99.67▲ 2.59%
← 039310.KQ stock page

Sejoong Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,570.003,605.003,470.003,510.003,510.0056,757
2022-05-173,450.003,460.003,160.003,450.003,450.0075,720
2022-05-163,400.003,440.003,350.003,375.003,375.0015,416
2022-05-133,370.003,370.003,325.003,350.003,350.0030,684
2022-05-123,445.003,445.003,315.003,370.003,370.0034,822
2022-05-113,380.003,530.003,350.003,440.003,440.0047,831
2022-05-103,365.003,420.003,275.003,415.003,415.0054,241
2022-05-093,480.003,530.003,390.003,440.003,440.0086,067
2022-05-063,500.003,555.003,480.003,530.003,530.0037,949
2022-05-043,620.003,695.003,515.003,555.003,555.0064,169
2022-05-033,585.003,680.003,560.003,620.003,620.0052,662
2022-05-023,555.003,700.003,525.003,625.003,625.0072,795
2022-04-293,575.003,615.003,430.003,525.003,525.0084,800
2022-04-283,420.003,445.003,350.003,380.003,380.0033,168
2022-04-273,500.003,500.003,410.003,420.003,420.0043,015
2022-04-263,570.003,570.003,485.003,520.003,520.0060,074
2022-04-253,620.003,650.003,530.003,570.003,570.0060,230
2022-04-223,710.003,710.003,580.003,660.003,660.0082,848
2022-04-213,700.003,750.003,660.003,720.003,720.0057,004
2022-04-203,795.003,830.003,640.003,700.003,700.00119,308
2022-04-193,770.003,845.003,740.003,740.003,740.0081,008
2022-04-183,845.003,845.003,770.003,800.003,800.0049,010
2022-04-153,800.003,800.003,710.003,765.003,765.0035,165
2022-04-143,825.003,825.003,765.003,780.003,780.0019,003
2022-04-133,680.003,740.003,675.003,730.003,730.0058,933
2022-04-123,825.003,825.003,670.003,700.003,700.0073,671
2022-04-113,935.003,990.003,840.003,860.003,860.0078,932
2022-04-083,950.004,035.003,820.003,950.003,950.00144,174
2022-04-074,115.004,115.003,910.003,950.003,950.00169,564
2022-04-064,030.004,255.004,000.004,115.004,115.00280,219
2022-04-054,070.004,070.003,940.004,040.004,040.0088,590
2022-04-044,010.004,090.003,900.004,020.004,020.00297,685
2022-04-014,075.004,150.004,000.004,010.004,010.0064,276
2022-03-314,005.004,130.003,975.004,065.004,065.00210,598
2022-03-303,870.004,030.003,870.004,000.004,000.00279,693
2022-03-293,990.004,005.003,850.003,850.003,850.00110,756
2022-03-283,990.004,020.003,960.003,985.003,985.0027,740
2022-03-253,970.004,030.003,950.003,985.003,985.0053,348
2022-03-244,000.004,035.003,890.003,970.003,970.0065,667
2022-03-234,155.004,155.003,970.004,000.004,000.00108,877
2022-03-224,100.004,245.003,950.004,090.004,090.00282,179
2022-03-214,120.004,165.004,055.004,080.004,080.00152,596
2022-03-184,175.004,175.004,065.004,115.004,115.0037,262
2022-03-174,195.004,200.004,050.004,125.004,125.0049,369
2022-03-164,200.004,260.004,125.004,150.004,150.0036,347
2022-03-154,215.004,215.004,095.004,160.004,160.00133,989
2022-03-144,310.004,315.004,175.004,230.004,230.0098,875
2022-03-114,245.004,345.004,095.004,330.004,330.00149,092
2022-03-104,100.004,280.004,065.004,120.004,120.0028,666
2022-03-084,100.004,145.003,900.004,100.004,100.0074,860
2022-03-074,215.004,215.004,020.004,100.004,100.0044,873
2022-03-044,110.004,290.004,030.004,215.004,215.00118,913
2022-03-034,130.004,130.004,030.004,055.004,055.0029,526
2022-03-023,940.004,045.003,940.004,035.004,035.0037,494
2022-02-283,965.004,045.003,925.004,020.004,020.0017,362
2022-02-254,000.004,075.004,000.004,010.004,010.0026,630
2022-02-244,060.004,060.003,940.003,950.003,950.0068,997
2022-02-234,085.004,140.004,060.004,085.004,085.0041,306
2022-02-224,075.004,115.004,005.004,085.004,085.0038,064
2022-02-214,010.004,135.003,960.004,105.004,105.0076,445
← NewerPage 19 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.