Sejoong Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,724.00 | 1,724.00 | 1,646.00 | 1,654.00 | 1,654.00 | 292,865 |
| 2026-04-20 | 1,753.00 | 1,767.00 | 1,676.00 | 1,696.00 | 1,696.00 | 229,726 |
| 2026-04-17 | 1,768.00 | 1,826.00 | 1,720.00 | 1,749.00 | 1,749.00 | 169,442 |
| 2026-04-16 | 1,752.00 | 1,803.00 | 1,743.00 | 1,768.00 | 1,768.00 | 241,750 |
| 2026-04-15 | 1,789.00 | 1,845.00 | 1,733.00 | 1,782.00 | 1,782.00 | 324,198 |
| 2026-04-14 | 1,742.00 | 1,786.00 | 1,719.00 | 1,770.00 | 1,770.00 | 222,366 |
| 2026-04-13 | 1,709.00 | 1,786.00 | 1,665.00 | 1,741.00 | 1,741.00 | 226,414 |
| 2026-04-10 | 1,778.00 | 1,778.00 | 1,673.00 | 1,719.00 | 1,719.00 | 218,073 |
| 2026-04-09 | 1,741.00 | 1,796.00 | 1,650.00 | 1,737.00 | 1,737.00 | 245,612 |
| 2026-04-08 | 1,651.00 | 1,780.00 | 1,623.00 | 1,765.00 | 1,765.00 | 463,928 |
| 2026-04-07 | 1,693.00 | 1,804.00 | 1,601.00 | 1,650.00 | 1,650.00 | 323,679 |
| 2026-04-06 | 1,638.00 | 1,785.00 | 1,552.00 | 1,743.00 | 1,743.00 | 660,368 |
| 2026-04-03 | 1,763.00 | 1,763.00 | 1,600.00 | 1,623.00 | 1,623.00 | 510,772 |
| 2026-04-02 | 1,830.00 | 1,830.00 | 1,671.00 | 1,739.00 | 1,739.00 | 711,324 |
| 2026-04-01 | 1,890.00 | 1,999.00 | 1,806.00 | 1,830.00 | 1,830.00 | 471,386 |
| 2026-03-31 | 2,020.00 | 2,250.00 | 1,837.00 | 1,851.00 | 1,851.00 | 918,567 |
| 2026-03-30 | 2,600.00 | 2,600.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1,318,251 |
| 2026-03-27 | 2,240.00 | 2,900.00 | 2,150.00 | 2,500.00 | 2,500.00 | 2,031,529 |
| 2026-03-26 | 2,295.00 | 2,420.00 | 2,150.00 | 2,290.00 | 2,290.00 | 845,678 |
| 2026-03-25 | 2,290.00 | 2,380.00 | 2,145.00 | 2,355.00 | 2,355.00 | 896,876 |
| 2026-03-24 | 2,285.00 | 2,350.00 | 2,115.00 | 2,185.00 | 2,185.00 | 468,036 |
| 2026-03-23 | 2,045.00 | 2,240.00 | 2,030.00 | 2,205.00 | 2,205.00 | 598,628 |
| 2026-03-20 | 2,370.00 | 2,430.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,088,524 |
| 2026-03-19 | 1,858.00 | 2,290.00 | 1,838.00 | 2,290.00 | 2,290.00 | 1,343,146 |
| 2026-03-18 | 1,631.00 | 1,944.00 | 1,605.00 | 1,858.00 | 1,858.00 | 1,163,596 |
| 2026-03-17 | 1,670.00 | 1,670.00 | 1,510.00 | 1,631.00 | 1,631.00 | 314,951 |
| 2026-03-16 | 1,478.00 | 1,685.00 | 1,470.00 | 1,639.00 | 1,639.00 | 583,304 |
| 2026-03-13 | 1,453.00 | 1,511.00 | 1,400.00 | 1,481.00 | 1,481.00 | 165,258 |
| 2026-03-12 | 1,486.00 | 1,590.00 | 1,444.00 | 1,453.00 | 1,453.00 | 609,891 |
| 2026-03-11 | 1,508.00 | 1,508.00 | 1,440.00 | 1,489.00 | 1,489.00 | 146,219 |
| 2026-03-10 | 1,488.00 | 1,500.00 | 1,422.00 | 1,481.00 | 1,481.00 | 206,357 |
| 2026-03-09 | 1,441.00 | 1,505.00 | 1,301.00 | 1,488.00 | 1,488.00 | 380,115 |
| 2026-03-06 | 1,287.00 | 1,470.00 | 1,278.00 | 1,441.00 | 1,441.00 | 676,008 |
| 2026-03-05 | 1,230.00 | 1,335.00 | 1,230.00 | 1,280.00 | 1,280.00 | 31,019 |
| 2026-03-04 | 1,273.00 | 1,292.00 | 1,220.00 | 1,256.00 | 1,256.00 | 179,288 |
| 2026-03-03 | 1,337.00 | 1,337.00 | 1,292.00 | 1,292.00 | 1,292.00 | 36,985 |
| 2026-02-27 | 1,347.00 | 1,357.00 | 1,325.00 | 1,337.00 | 1,337.00 | 16,721 |
| 2026-02-26 | 1,396.00 | 1,396.00 | 1,331.00 | 1,358.00 | 1,358.00 | 48,215 |
| 2026-02-25 | 1,401.00 | 1,412.00 | 1,386.00 | 1,396.00 | 1,396.00 | 28,327 |
| 2026-02-24 | 1,405.00 | 1,420.00 | 1,383.00 | 1,412.00 | 1,412.00 | 29,898 |
| 2026-02-23 | 1,343.00 | 1,459.00 | 1,343.00 | 1,417.00 | 1,417.00 | 201,605 |
| 2026-02-20 | 1,344.00 | 1,394.00 | 1,339.00 | 1,353.00 | 1,353.00 | 41,349 |
| 2026-02-19 | 1,357.00 | 1,362.00 | 1,313.00 | 1,337.00 | 1,337.00 | 48,300 |
| 2026-02-13 | 1,338.00 | 1,407.00 | 1,338.00 | 1,362.00 | 1,362.00 | 89,210 |
| 2026-02-12 | 1,359.00 | 1,371.00 | 1,341.00 | 1,349.00 | 1,349.00 | 18,355 |
| 2026-02-11 | 1,415.00 | 1,415.00 | 1,322.00 | 1,359.00 | 1,359.00 | 145,392 |
| 2026-02-10 | 1,300.00 | 1,343.00 | 1,300.00 | 1,319.00 | 1,319.00 | 50,417 |
| 2026-02-09 | 1,293.00 | 1,305.00 | 1,280.00 | 1,302.00 | 1,302.00 | 182,327 |
| 2026-02-06 | 1,300.00 | 1,300.00 | 1,261.00 | 1,293.00 | 1,293.00 | 20,050 |
| 2026-02-05 | 1,299.00 | 1,300.00 | 1,284.00 | 1,300.00 | 1,300.00 | 24,296 |
| 2026-02-04 | 1,301.00 | 1,301.00 | 1,274.00 | 1,299.00 | 1,299.00 | 38,399 |
| 2026-02-03 | 1,309.00 | 1,309.00 | 1,274.00 | 1,301.00 | 1,301.00 | 47,813 |
| 2026-02-02 | 1,317.00 | 1,328.00 | 1,285.00 | 1,315.00 | 1,315.00 | 38,440 |
| 2026-01-30 | 1,306.00 | 1,349.00 | 1,297.00 | 1,339.00 | 1,339.00 | 30,292 |
| 2026-01-29 | 1,287.00 | 1,329.00 | 1,285.00 | 1,306.00 | 1,306.00 | 30,008 |
| 2026-01-28 | 1,311.00 | 1,311.00 | 1,282.00 | 1,287.00 | 1,287.00 | 62,489 |
| 2026-01-27 | 1,332.00 | 1,332.00 | 1,296.00 | 1,311.00 | 1,311.00 | 19,052 |
| 2026-01-26 | 1,300.00 | 1,344.00 | 1,298.00 | 1,332.00 | 1,332.00 | 17,607 |
| 2026-01-23 | 1,304.00 | 1,304.00 | 1,284.00 | 1,297.00 | 1,297.00 | 29,768 |
| 2026-01-22 | 1,300.00 | 1,312.00 | 1,295.00 | 1,298.00 | 1,298.00 | 24,675 |
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.