Sejoong Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,461.00 | 1,471.00 | 1,460.00 | 1,465.00 | 1,465.00 | 10,165 |
| 2025-10-23 | 1,471.00 | 1,484.00 | 1,471.00 | 1,471.00 | 1,471.00 | 3,389 |
| 2025-10-22 | 1,484.00 | 1,484.00 | 1,450.00 | 1,471.00 | 1,471.00 | 8,871 |
| 2025-10-21 | 1,470.00 | 1,514.00 | 1,460.00 | 1,484.00 | 1,484.00 | 30,507 |
| 2025-10-20 | 1,453.00 | 1,479.00 | 1,453.00 | 1,470.00 | 1,470.00 | 34,568 |
| 2025-10-17 | 1,467.00 | 1,467.00 | 1,458.00 | 1,467.00 | 1,467.00 | 6,037 |
| 2025-10-16 | 1,464.00 | 1,497.00 | 1,456.00 | 1,467.00 | 1,467.00 | 5,199 |
| 2025-10-15 | 1,463.00 | 1,468.00 | 1,451.00 | 1,464.00 | 1,464.00 | 6,133 |
| 2025-10-14 | 1,487.00 | 1,487.00 | 1,451.00 | 1,451.00 | 1,451.00 | 28,020 |
| 2025-10-13 | 1,500.00 | 1,541.00 | 1,455.00 | 1,466.00 | 1,466.00 | 18,366 |
| 2025-10-10 | 1,509.00 | 1,516.00 | 1,455.00 | 1,500.00 | 1,500.00 | 29,027 |
| 2025-10-02 | 1,502.00 | 1,535.00 | 1,490.00 | 1,500.00 | 1,500.00 | 11,614 |
| 2025-10-01 | 1,496.00 | 1,516.00 | 1,493.00 | 1,502.00 | 1,502.00 | 17,007 |
| 2025-09-30 | 1,473.00 | 1,535.00 | 1,471.00 | 1,496.00 | 1,496.00 | 19,901 |
| 2025-09-29 | 1,480.00 | 1,539.00 | 1,455.00 | 1,473.00 | 1,473.00 | 20,336 |
| 2025-09-26 | 1,474.00 | 1,554.00 | 1,470.00 | 1,480.00 | 1,480.00 | 21,238 |
| 2025-09-25 | 1,491.00 | 1,491.00 | 1,468.00 | 1,474.00 | 1,474.00 | 13,412 |
| 2025-09-24 | 1,494.00 | 1,520.00 | 1,452.00 | 1,491.00 | 1,491.00 | 36,698 |
| 2025-09-23 | 1,516.00 | 1,548.00 | 1,494.00 | 1,494.00 | 1,494.00 | 11,741 |
| 2025-09-22 | 1,510.00 | 1,529.00 | 1,510.00 | 1,516.00 | 1,516.00 | 13,528 |
| 2025-09-19 | 1,510.00 | 1,513.00 | 1,500.00 | 1,510.00 | 1,510.00 | 12,579 |
| 2025-09-18 | 1,530.00 | 1,552.00 | 1,498.00 | 1,509.00 | 1,509.00 | 13,545 |
| 2025-09-17 | 1,493.00 | 1,535.00 | 1,486.00 | 1,489.00 | 1,489.00 | 24,541 |
| 2025-09-16 | 1,549.00 | 1,549.00 | 1,496.00 | 1,500.00 | 1,500.00 | 14,181 |
| 2025-09-15 | 1,558.00 | 1,558.00 | 1,530.00 | 1,530.00 | 1,530.00 | 11,355 |
| 2025-09-12 | 1,511.00 | 1,534.00 | 1,511.00 | 1,533.00 | 1,533.00 | 9,887 |
| 2025-09-11 | 1,533.00 | 1,552.00 | 1,511.00 | 1,511.00 | 1,511.00 | 17,085 |
| 2025-09-10 | 1,554.00 | 1,554.00 | 1,508.00 | 1,533.00 | 1,533.00 | 2,888 |
| 2025-09-09 | 1,515.00 | 1,534.00 | 1,498.00 | 1,523.00 | 1,523.00 | 14,309 |
| 2025-09-08 | 1,535.00 | 1,550.00 | 1,492.00 | 1,497.00 | 1,497.00 | 23,404 |
| 2025-09-05 | 1,544.00 | 1,544.00 | 1,500.00 | 1,510.00 | 1,510.00 | 6,254 |
| 2025-09-04 | 1,525.00 | 1,525.00 | 1,502.00 | 1,515.00 | 1,515.00 | 13,855 |
| 2025-09-03 | 1,485.00 | 1,490.00 | 1,475.00 | 1,481.00 | 1,481.00 | 27,387 |
| 2025-09-02 | 1,500.00 | 1,515.00 | 1,475.00 | 1,478.00 | 1,478.00 | 27,108 |
| 2025-09-01 | 1,568.00 | 1,568.00 | 1,485.00 | 1,501.00 | 1,501.00 | 12,002 |
| 2025-08-29 | 1,522.00 | 1,524.00 | 1,488.00 | 1,504.00 | 1,504.00 | 6,592 |
| 2025-08-28 | 1,523.00 | 1,524.00 | 1,484.00 | 1,500.00 | 1,500.00 | 14,924 |
| 2025-08-27 | 1,517.00 | 1,522.00 | 1,507.00 | 1,521.00 | 1,521.00 | 4,848 |
| 2025-08-26 | 1,524.00 | 1,524.00 | 1,501.00 | 1,511.00 | 1,511.00 | 5,169 |
| 2025-08-25 | 1,522.00 | 1,522.00 | 1,506.00 | 1,507.00 | 1,507.00 | 9,749 |
| 2025-08-22 | 1,537.00 | 1,548.00 | 1,506.00 | 1,506.00 | 1,506.00 | 5,366 |
| 2025-08-21 | 1,537.00 | 1,559.00 | 1,537.00 | 1,550.00 | 1,550.00 | 1,546 |
| 2025-08-20 | 1,559.00 | 1,570.00 | 1,510.00 | 1,554.00 | 1,554.00 | 10,592 |
| 2025-08-19 | 1,579.00 | 1,579.00 | 1,531.00 | 1,559.00 | 1,559.00 | 8,256 |
| 2025-08-18 | 1,550.00 | 1,583.00 | 1,524.00 | 1,553.00 | 1,553.00 | 12,744 |
| 2025-08-14 | 1,537.00 | 1,576.00 | 1,537.00 | 1,550.00 | 1,550.00 | 3,778 |
| 2025-08-13 | 1,581.00 | 1,581.00 | 1,522.00 | 1,537.00 | 1,537.00 | 6,082 |
| 2025-08-12 | 1,572.00 | 1,572.00 | 1,530.00 | 1,530.00 | 1,530.00 | 18,075 |
| 2025-08-11 | 1,580.00 | 1,601.00 | 1,557.00 | 1,570.00 | 1,570.00 | 3,514 |
| 2025-08-08 | 1,556.00 | 1,593.00 | 1,544.00 | 1,581.00 | 1,581.00 | 4,593 |
| 2025-08-07 | 1,586.00 | 1,600.00 | 1,555.00 | 1,560.00 | 1,560.00 | 14,248 |
| 2025-08-06 | 1,602.00 | 1,640.00 | 1,498.00 | 1,584.00 | 1,584.00 | 99,342 |
| 2025-08-05 | 1,561.00 | 1,574.00 | 1,550.00 | 1,570.00 | 1,570.00 | 4,960 |
| 2025-08-04 | 1,524.00 | 1,574.00 | 1,506.00 | 1,574.00 | 1,574.00 | 4,272 |
| 2025-08-01 | 1,602.00 | 1,602.00 | 1,519.00 | 1,525.00 | 1,525.00 | 12,100 |
| 2025-07-31 | 1,538.00 | 1,545.00 | 1,529.00 | 1,531.00 | 1,531.00 | 6,848 |
| 2025-07-30 | 1,565.00 | 1,565.00 | 1,538.00 | 1,538.00 | 1,538.00 | 9,320 |
| 2025-07-29 | 1,562.00 | 1,582.00 | 1,544.00 | 1,545.00 | 1,545.00 | 10,617 |
| 2025-07-28 | 1,560.00 | 1,578.00 | 1,560.00 | 1,561.00 | 1,561.00 | 4,547 |
| 2025-07-25 | 1,581.00 | 1,581.00 | 1,553.00 | 1,580.00 | 1,580.00 | 6,292 |
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.