Sejoong Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,348.00 | 1,348.00 | 1,296.00 | 1,299.00 | 1,299.00 | 29,422 |
| 2026-01-20 | 1,319.00 | 1,340.00 | 1,304.00 | 1,336.00 | 1,336.00 | 14,730 |
| 2026-01-19 | 1,358.00 | 1,358.00 | 1,312.00 | 1,312.00 | 1,312.00 | 26,204 |
| 2026-01-16 | 1,331.00 | 1,378.00 | 1,330.00 | 1,333.00 | 1,333.00 | 10,492 |
| 2026-01-15 | 1,329.00 | 1,343.00 | 1,315.00 | 1,342.00 | 1,342.00 | 16,662 |
| 2026-01-14 | 1,356.00 | 1,358.00 | 1,324.00 | 1,324.00 | 1,324.00 | 36,048 |
| 2026-01-13 | 1,363.00 | 1,363.00 | 1,331.00 | 1,356.00 | 1,356.00 | 23,964 |
| 2026-01-12 | 1,326.00 | 1,361.00 | 1,326.00 | 1,351.00 | 1,351.00 | 3,910 |
| 2026-01-09 | 1,339.00 | 1,351.00 | 1,322.00 | 1,348.00 | 1,348.00 | 8,652 |
| 2026-01-08 | 1,339.00 | 1,353.00 | 1,321.00 | 1,339.00 | 1,339.00 | 5,444 |
| 2026-01-07 | 1,334.00 | 1,360.00 | 1,334.00 | 1,353.00 | 1,353.00 | 26,563 |
| 2026-01-06 | 1,360.00 | 1,360.00 | 1,335.00 | 1,347.00 | 1,347.00 | 20,177 |
| 2026-01-05 | 1,360.00 | 1,379.00 | 1,348.00 | 1,360.00 | 1,360.00 | 83,167 |
| 2026-01-02 | 1,369.00 | 1,370.00 | 1,354.00 | 1,360.00 | 1,360.00 | 69,383 |
| 2025-12-30 | 1,357.00 | 1,369.00 | 1,324.00 | 1,354.00 | 1,354.00 | 116,053 |
| 2025-12-29 | 1,316.00 | 1,340.00 | 1,316.00 | 1,329.00 | 1,329.00 | 3,190 |
| 2025-12-26 | 1,305.00 | 1,348.00 | 1,300.00 | 1,316.00 | 1,316.00 | 26,788 |
| 2025-12-24 | 1,310.00 | 1,357.00 | 1,296.00 | 1,319.00 | 1,319.00 | 15,831 |
| 2025-12-23 | 1,314.00 | 1,314.00 | 1,299.00 | 1,310.00 | 1,310.00 | 10,472 |
| 2025-12-22 | 1,320.00 | 1,339.00 | 1,298.00 | 1,314.00 | 1,314.00 | 15,576 |
| 2025-12-19 | 1,294.00 | 1,334.00 | 1,294.00 | 1,320.00 | 1,320.00 | 9,328 |
| 2025-12-18 | 1,355.00 | 1,355.00 | 1,275.00 | 1,304.00 | 1,304.00 | 30,295 |
| 2025-12-17 | 1,306.00 | 1,308.00 | 1,274.00 | 1,285.00 | 1,285.00 | 52,258 |
| 2025-12-16 | 1,315.00 | 1,328.00 | 1,298.00 | 1,310.00 | 1,310.00 | 92,250 |
| 2025-12-15 | 1,331.00 | 1,334.00 | 1,322.00 | 1,322.00 | 1,322.00 | 15,750 |
| 2025-12-12 | 1,327.00 | 1,347.00 | 1,319.00 | 1,325.00 | 1,325.00 | 37,991 |
| 2025-12-11 | 1,335.00 | 1,345.00 | 1,324.00 | 1,334.00 | 1,334.00 | 8,498 |
| 2025-12-10 | 1,346.00 | 1,380.00 | 1,330.00 | 1,333.00 | 1,333.00 | 104,495 |
| 2025-12-09 | 1,396.00 | 1,396.00 | 1,359.00 | 1,360.00 | 1,360.00 | 14,856 |
| 2025-12-08 | 1,415.00 | 1,429.00 | 1,384.00 | 1,399.00 | 1,399.00 | 9,222 |
| 2025-12-05 | 1,389.00 | 1,420.00 | 1,366.00 | 1,415.00 | 1,415.00 | 29,077 |
| 2025-12-04 | 1,344.00 | 1,467.00 | 1,338.00 | 1,389.00 | 1,389.00 | 197,475 |
| 2025-12-03 | 1,322.00 | 1,370.00 | 1,319.00 | 1,344.00 | 1,344.00 | 26,071 |
| 2025-12-02 | 1,319.00 | 1,324.00 | 1,311.00 | 1,322.00 | 1,322.00 | 31,979 |
| 2025-12-01 | 1,321.00 | 1,363.00 | 1,309.00 | 1,319.00 | 1,319.00 | 65,439 |
| 2025-11-28 | 1,337.00 | 1,351.00 | 1,321.00 | 1,321.00 | 1,321.00 | 70,315 |
| 2025-11-27 | 1,327.00 | 1,338.00 | 1,324.00 | 1,337.00 | 1,337.00 | 10,915 |
| 2025-11-26 | 1,339.00 | 1,339.00 | 1,326.00 | 1,339.00 | 1,339.00 | 22,385 |
| 2025-11-25 | 1,371.00 | 1,371.00 | 1,316.00 | 1,339.00 | 1,339.00 | 28,910 |
| 2025-11-24 | 1,378.00 | 1,382.00 | 1,358.00 | 1,374.00 | 1,374.00 | 25,288 |
| 2025-11-21 | 1,385.00 | 1,425.00 | 1,356.00 | 1,401.00 | 1,401.00 | 40,208 |
| 2025-11-20 | 1,379.00 | 1,407.00 | 1,369.00 | 1,401.00 | 1,401.00 | 18,185 |
| 2025-11-19 | 1,394.00 | 1,435.00 | 1,379.00 | 1,382.00 | 1,382.00 | 60,989 |
| 2025-11-18 | 1,420.00 | 1,476.00 | 1,394.00 | 1,394.00 | 1,394.00 | 49,332 |
| 2025-11-17 | 1,443.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,420.00 | 20,413 |
| 2025-11-14 | 1,452.00 | 1,494.00 | 1,438.00 | 1,467.00 | 1,467.00 | 3,941 |
| 2025-11-13 | 1,461.00 | 1,530.00 | 1,433.00 | 1,474.00 | 1,474.00 | 10,532 |
| 2025-11-12 | 1,458.00 | 1,475.00 | 1,434.00 | 1,447.00 | 1,447.00 | 4,907 |
| 2025-11-11 | 1,486.00 | 1,634.00 | 1,415.00 | 1,458.00 | 1,458.00 | 154,235 |
| 2025-11-10 | 1,458.00 | 1,518.00 | 1,452.00 | 1,488.00 | 1,488.00 | 54,463 |
| 2025-11-07 | 1,459.00 | 1,493.00 | 1,454.00 | 1,481.00 | 1,481.00 | 19,195 |
| 2025-11-06 | 1,415.00 | 1,500.00 | 1,415.00 | 1,464.00 | 1,464.00 | 84,481 |
| 2025-11-05 | 1,427.00 | 1,432.00 | 1,402.00 | 1,422.00 | 1,422.00 | 48,347 |
| 2025-11-04 | 1,421.00 | 1,451.00 | 1,419.00 | 1,428.00 | 1,428.00 | 15,342 |
| 2025-11-03 | 1,478.00 | 1,490.00 | 1,421.00 | 1,421.00 | 1,421.00 | 44,378 |
| 2025-10-31 | 1,444.00 | 1,500.00 | 1,431.00 | 1,478.00 | 1,478.00 | 57,714 |
| 2025-10-30 | 1,434.00 | 1,446.00 | 1,431.00 | 1,439.00 | 1,439.00 | 26,141 |
| 2025-10-29 | 1,449.00 | 1,449.00 | 1,432.00 | 1,438.00 | 1,438.00 | 51,607 |
| 2025-10-28 | 1,460.00 | 1,468.00 | 1,448.00 | 1,449.00 | 1,449.00 | 16,984 |
| 2025-10-27 | 1,465.00 | 1,469.00 | 1,450.00 | 1,460.00 | 1,460.00 | 12,350 |
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.