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%WTI99.46▲ 2.38%
← 039310.KQ stock page

Sejoong Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,955.004,020.003,880.004,010.004,010.0027,300
2022-02-174,000.004,090.003,930.003,995.003,995.0073,139
2022-02-163,940.004,050.003,940.003,960.003,960.0045,720
2022-02-153,955.004,100.003,885.003,920.003,920.0036,654
2022-02-143,930.004,100.003,890.003,955.003,955.00139,206
2022-02-113,915.003,995.003,840.003,960.003,960.0036,701
2022-02-103,925.003,995.003,895.003,915.003,915.0041,354
2022-02-093,985.003,985.003,850.003,925.003,925.0014,237
2022-02-084,000.004,030.003,800.003,825.003,825.0040,682
2022-02-074,015.004,070.003,950.003,975.003,975.0054,766
2022-02-043,855.004,150.003,855.004,060.004,060.00143,564
2022-02-033,850.003,910.003,780.003,855.003,855.0042,525
2022-01-283,730.003,880.003,700.003,750.003,750.0064,925
2022-01-273,810.003,840.003,600.003,730.003,730.0057,673
2022-01-264,010.004,010.003,800.003,805.003,805.0056,922
2022-01-254,000.004,000.003,820.003,925.003,925.0041,270
2022-01-243,885.004,030.003,780.003,960.003,960.00114,016
2022-01-213,755.003,885.003,675.003,885.003,885.0084,445
2022-01-203,680.003,775.003,645.003,740.003,740.0013,008
2022-01-193,715.003,715.003,640.003,660.003,660.0014,878
2022-01-183,605.003,730.003,605.003,700.003,700.0078,773
2022-01-173,780.003,780.003,600.003,605.003,605.0033,977
2022-01-143,850.003,850.003,720.003,785.003,785.0032,712
2022-01-133,665.003,855.003,640.003,795.003,795.00114,969
2022-01-123,605.003,700.003,595.003,650.003,650.0062,887
2022-01-113,615.003,785.003,585.003,635.003,635.0035,432
2022-01-103,695.003,695.003,580.003,660.003,660.0038,165
2022-01-073,600.003,655.003,585.003,600.003,600.0074,167
2022-01-063,585.003,660.003,570.003,610.003,610.0095,448
2022-01-053,540.003,685.003,535.003,590.003,590.0031,020
2022-01-043,585.003,670.003,505.003,590.003,590.0071,667
2022-01-033,660.003,690.003,590.003,595.003,595.0045,406
2021-12-303,555.003,690.003,500.003,660.003,660.0049,343
2021-12-293,575.003,625.003,420.003,545.003,545.0061,584
2021-12-283,640.003,760.003,540.003,630.003,630.0071,590
2021-12-273,885.003,885.003,620.003,640.003,640.0065,433
2021-12-243,700.003,885.003,655.003,735.003,735.0065,439
2021-12-233,740.003,750.003,585.003,585.003,585.0070,137
2021-12-223,565.003,800.003,560.003,725.003,725.00108,446
2021-12-213,610.003,675.003,550.003,565.003,565.00107,661
2021-12-203,805.003,885.003,630.003,680.003,680.00149,995
2021-12-173,950.003,995.003,805.003,875.003,875.0092,169
2021-12-164,100.004,150.003,925.003,950.003,950.00129,982
2021-12-153,930.004,120.003,885.004,055.004,055.00139,783
2021-12-143,630.004,100.003,630.004,015.004,015.00325,987
2021-12-133,665.003,665.003,600.003,630.003,630.0074,076
2021-12-103,690.003,725.003,585.003,620.003,620.0066,113
2021-12-093,700.003,785.003,640.003,695.003,695.00131,269
2021-12-083,495.003,680.003,460.003,660.003,660.00136,941
2021-12-073,430.003,510.003,400.003,445.003,445.0057,921
2021-12-063,490.003,490.003,325.003,420.003,420.0067,863
2021-12-033,160.003,490.003,160.003,400.003,400.00487,739
2021-12-023,100.003,195.003,030.003,170.003,170.0041,445
2021-12-013,150.003,180.003,000.003,130.003,130.00134,329
2021-11-303,350.003,350.003,120.003,180.003,180.0056,327
2021-11-293,080.003,250.003,080.003,220.003,220.0054,969
2021-11-263,305.003,400.003,195.003,280.003,280.0075,079
2021-11-253,420.003,420.003,245.003,305.003,305.0028,887
2021-11-243,330.003,425.003,180.003,325.003,325.00136,302
2021-11-233,455.003,485.003,320.003,330.003,330.0095,486
← NewerPage 20 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.