Sejoong Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,132.00 | 1,160.00 | 1,035.00 | 1,158.00 | 1,158.00 | 67,645 |
| 2026-07-20 | 1,120.00 | 1,180.00 | 1,118.00 | 1,132.00 | 1,132.00 | 76,037 |
| 2026-07-16 | 1,060.00 | 1,188.00 | 1,040.00 | 1,140.00 | 1,140.00 | 161,716 |
| 2026-07-15 | 1,030.00 | 1,061.00 | 1,019.00 | 1,060.00 | 1,060.00 | 19,700 |
| 2026-07-14 | 1,021.00 | 1,087.00 | 1,017.00 | 1,030.00 | 1,030.00 | 81,942 |
| 2026-07-13 | 1,059.00 | 1,081.00 | 1,015.00 | 1,015.00 | 1,015.00 | 23,683 |
| 2026-07-10 | 1,005.00 | 1,084.00 | 1,005.00 | 1,054.00 | 1,054.00 | 61,279 |
| 2026-07-09 | 1,030.00 | 1,090.00 | 980.00 | 1,047.00 | 1,047.00 | 47,472 |
| 2026-07-08 | 1,043.00 | 1,074.00 | 1,003.00 | 1,031.00 | 1,031.00 | 21,828 |
| 2026-07-07 | 1,033.00 | 1,093.00 | 1,005.00 | 1,032.00 | 1,032.00 | 45,558 |
| 2026-07-06 | 1,067.00 | 1,076.00 | 1,021.00 | 1,042.00 | 1,042.00 | 26,501 |
| 2026-07-03 | 1,020.00 | 1,089.00 | 1,013.00 | 1,076.00 | 1,076.00 | 20,058 |
| 2026-07-02 | 1,032.00 | 1,063.00 | 1,011.00 | 1,028.00 | 1,028.00 | 31,158 |
| 2026-07-01 | 1,030.00 | 1,059.00 | 1,000.00 | 1,032.00 | 1,032.00 | 85,638 |
| 2026-06-30 | 1,016.00 | 1,110.00 | 980.00 | 1,030.00 | 1,030.00 | 125,343 |
| 2026-06-29 | 855.00 | 1,036.00 | 850.00 | 1,016.00 | 1,016.00 | 196,324 |
| 2026-06-26 | 881.00 | 934.00 | 830.00 | 871.00 | 871.00 | 76,304 |
| 2026-06-25 | 960.00 | 993.00 | 894.00 | 935.00 | 935.00 | 56,314 |
| 2026-06-24 | 959.00 | 1,006.00 | 938.00 | 958.00 | 958.00 | 113,130 |
| 2026-06-23 | 976.00 | 998.00 | 953.00 | 959.00 | 959.00 | 77,431 |
| 2026-06-22 | 935.00 | 988.00 | 935.00 | 976.00 | 976.00 | 44,294 |
| 2026-06-19 | 990.00 | 1,012.00 | 939.00 | 988.00 | 988.00 | 114,964 |
| 2026-06-18 | 1,029.00 | 1,060.00 | 988.00 | 990.00 | 990.00 | 86,421 |
| 2026-06-17 | 1,019.00 | 1,077.00 | 1,016.00 | 1,029.00 | 1,029.00 | 62,369 |
| 2026-06-16 | 1,050.00 | 1,065.00 | 1,023.00 | 1,029.00 | 1,029.00 | 72,889 |
| 2026-06-15 | 1,080.00 | 1,113.00 | 1,020.00 | 1,028.00 | 1,028.00 | 356,751 |
| 2026-06-12 | 1,056.00 | 1,090.00 | 1,042.00 | 1,059.00 | 1,059.00 | 62,111 |
| 2026-06-11 | 1,000.00 | 1,071.00 | 990.00 | 1,055.00 | 1,055.00 | 115,089 |
| 2026-06-10 | 1,060.00 | 1,079.00 | 985.00 | 1,009.00 | 1,009.00 | 167,951 |
| 2026-06-09 | 1,061.00 | 1,085.00 | 1,010.00 | 1,060.00 | 1,060.00 | 81,344 |
| 2026-06-08 | 1,119.00 | 1,136.00 | 1,030.00 | 1,061.00 | 1,061.00 | 171,200 |
| 2026-06-05 | 1,112.00 | 1,189.00 | 1,079.00 | 1,119.00 | 1,119.00 | 77,664 |
| 2026-06-04 | 1,170.00 | 1,170.00 | 1,030.00 | 1,112.00 | 1,112.00 | 403,596 |
| 2026-06-02 | 1,290.00 | 1,290.00 | 1,122.00 | 1,210.00 | 1,210.00 | 350,457 |
| 2026-06-01 | 1,226.00 | 1,297.00 | 1,172.00 | 1,291.00 | 1,291.00 | 236,216 |
| 2026-05-29 | 1,349.00 | 1,349.00 | 1,215.00 | 1,226.00 | 1,226.00 | 102,051 |
| 2026-05-28 | 1,330.00 | 1,337.00 | 1,200.00 | 1,296.00 | 1,296.00 | 172,584 |
| 2026-05-27 | 1,340.00 | 1,365.00 | 1,281.00 | 1,330.00 | 1,330.00 | 151,864 |
| 2026-05-26 | 1,419.00 | 1,419.00 | 1,280.00 | 1,340.00 | 1,340.00 | 314,352 |
| 2026-05-22 | 1,380.00 | 1,442.00 | 1,380.00 | 1,419.00 | 1,419.00 | 63,474 |
| 2026-05-21 | 1,444.00 | 1,518.00 | 1,335.00 | 1,380.00 | 1,380.00 | 112,090 |
| 2026-05-20 | 1,483.00 | 1,483.00 | 1,390.00 | 1,444.00 | 1,444.00 | 49,880 |
| 2026-05-19 | 1,500.00 | 1,515.00 | 1,430.00 | 1,431.00 | 1,431.00 | 98,290 |
| 2026-05-18 | 1,494.00 | 1,517.00 | 1,382.00 | 1,480.00 | 1,480.00 | 153,390 |
| 2026-05-15 | 1,417.00 | 1,517.00 | 1,368.00 | 1,494.00 | 1,494.00 | 239,479 |
| 2026-05-14 | 1,398.00 | 1,424.00 | 1,361.00 | 1,416.00 | 1,416.00 | 78,879 |
| 2026-05-13 | 1,419.00 | 1,458.00 | 1,388.00 | 1,398.00 | 1,398.00 | 111,809 |
| 2026-05-12 | 1,394.00 | 1,450.00 | 1,285.00 | 1,403.00 | 1,403.00 | 280,798 |
| 2026-05-11 | 1,505.00 | 1,505.00 | 1,355.00 | 1,394.00 | 1,394.00 | 392,687 |
| 2026-05-08 | 1,525.00 | 1,575.00 | 1,495.00 | 1,505.00 | 1,505.00 | 150,986 |
| 2026-05-07 | 1,580.00 | 1,580.00 | 1,514.00 | 1,525.00 | 1,525.00 | 167,665 |
| 2026-05-06 | 1,667.00 | 1,683.00 | 1,538.00 | 1,580.00 | 1,580.00 | 263,761 |
| 2026-05-04 | 1,833.00 | 1,833.00 | 1,659.00 | 1,665.00 | 1,665.00 | 303,501 |
| 2026-04-30 | 1,774.00 | 1,860.00 | 1,741.00 | 1,780.00 | 1,780.00 | 245,107 |
| 2026-04-29 | 1,809.00 | 1,869.00 | 1,752.00 | 1,775.00 | 1,775.00 | 300,174 |
| 2026-04-28 | 1,880.00 | 1,880.00 | 1,803.00 | 1,832.00 | 1,832.00 | 262,958 |
| 2026-04-27 | 1,676.00 | 1,964.00 | 1,664.00 | 1,903.00 | 1,903.00 | 910,748 |
| 2026-04-24 | 1,671.00 | 1,688.00 | 1,648.00 | 1,666.00 | 1,666.00 | 94,521 |
| 2026-04-23 | 1,630.00 | 1,686.00 | 1,630.00 | 1,674.00 | 1,674.00 | 205,771 |
| 2026-04-22 | 1,685.00 | 1,685.00 | 1,612.00 | 1,654.00 | 1,654.00 | 227,825 |
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.