Sejoong Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,598.00 | 1,613.00 | 1,529.00 | 1,581.00 | 1,581.00 | 22,988 |
| 2025-07-23 | 1,595.00 | 1,648.00 | 1,585.00 | 1,614.00 | 1,614.00 | 11,226 |
| 2025-07-22 | 1,631.00 | 1,631.00 | 1,595.00 | 1,595.00 | 1,595.00 | 4,624 |
| 2025-07-21 | 1,649.00 | 1,649.00 | 1,586.00 | 1,606.00 | 1,606.00 | 36,854 |
| 2025-07-18 | 1,609.00 | 1,609.00 | 1,577.00 | 1,590.00 | 1,590.00 | 4,630 |
| 2025-07-17 | 1,578.00 | 1,600.00 | 1,572.00 | 1,577.00 | 1,577.00 | 7,869 |
| 2025-07-16 | 1,604.00 | 1,604.00 | 1,578.00 | 1,578.00 | 1,578.00 | 8,303 |
| 2025-07-15 | 1,585.00 | 1,606.00 | 1,574.00 | 1,593.00 | 1,593.00 | 10,065 |
| 2025-07-14 | 1,629.00 | 1,629.00 | 1,573.00 | 1,585.00 | 1,585.00 | 18,188 |
| 2025-07-11 | 1,601.00 | 1,628.00 | 1,601.00 | 1,622.00 | 1,622.00 | 3,717 |
| 2025-07-10 | 1,621.00 | 1,629.00 | 1,603.00 | 1,615.00 | 1,615.00 | 6,316 |
| 2025-07-09 | 1,629.00 | 1,630.00 | 1,597.00 | 1,621.00 | 1,621.00 | 10,794 |
| 2025-07-08 | 1,630.00 | 1,630.00 | 1,614.00 | 1,626.00 | 1,626.00 | 3,250 |
| 2025-07-07 | 1,613.00 | 1,629.00 | 1,601.00 | 1,627.00 | 1,627.00 | 3,808 |
| 2025-07-04 | 1,593.00 | 1,629.00 | 1,583.00 | 1,627.00 | 1,627.00 | 8,859 |
| 2025-07-03 | 1,596.00 | 1,647.00 | 1,583.00 | 1,609.00 | 1,609.00 | 9,934 |
| 2025-07-02 | 1,578.00 | 1,600.00 | 1,555.00 | 1,596.00 | 1,596.00 | 9,544 |
| 2025-07-01 | 1,582.00 | 1,595.00 | 1,563.00 | 1,578.00 | 1,578.00 | 15,706 |
| 2025-06-30 | 1,610.00 | 1,611.00 | 1,597.00 | 1,597.00 | 1,597.00 | 26,003 |
| 2025-06-27 | 1,600.00 | 1,630.00 | 1,589.00 | 1,614.00 | 1,614.00 | 34,546 |
| 2025-06-26 | 1,594.00 | 1,611.00 | 1,594.00 | 1,598.00 | 1,598.00 | 11,195 |
| 2025-06-25 | 1,640.00 | 1,640.00 | 1,588.00 | 1,592.00 | 1,592.00 | 45,597 |
| 2025-06-24 | 1,625.00 | 1,650.00 | 1,560.00 | 1,602.00 | 1,602.00 | 119,257 |
| 2025-06-23 | 1,587.00 | 1,587.00 | 1,564.00 | 1,576.00 | 1,576.00 | 46,163 |
| 2025-06-20 | 1,568.00 | 1,617.00 | 1,568.00 | 1,588.00 | 1,588.00 | 28,921 |
| 2025-06-19 | 1,563.00 | 1,612.00 | 1,563.00 | 1,585.00 | 1,585.00 | 57,181 |
| 2025-06-18 | 1,611.00 | 1,611.00 | 1,524.00 | 1,571.00 | 1,571.00 | 67,067 |
| 2025-06-17 | 1,597.00 | 1,604.00 | 1,580.00 | 1,597.00 | 1,597.00 | 15,551 |
| 2025-06-16 | 1,600.00 | 1,600.00 | 1,566.00 | 1,597.00 | 1,597.00 | 14,543 |
| 2025-06-13 | 1,602.00 | 1,626.00 | 1,578.00 | 1,600.00 | 1,600.00 | 27,735 |
| 2025-06-12 | 1,619.00 | 1,626.00 | 1,546.00 | 1,619.00 | 1,619.00 | 29,605 |
| 2025-06-11 | 1,590.00 | 1,626.00 | 1,575.00 | 1,619.00 | 1,619.00 | 22,889 |
| 2025-06-10 | 1,572.00 | 1,590.00 | 1,572.00 | 1,584.00 | 1,584.00 | 13,150 |
| 2025-06-09 | 1,570.00 | 1,590.00 | 1,570.00 | 1,585.00 | 1,585.00 | 7,935 |
| 2025-06-05 | 1,543.00 | 1,570.00 | 1,543.00 | 1,570.00 | 1,570.00 | 19,878 |
| 2025-06-04 | 1,510.00 | 1,550.00 | 1,460.00 | 1,543.00 | 1,543.00 | 50,738 |
| 2025-06-02 | 1,519.00 | 1,519.00 | 1,480.00 | 1,502.00 | 1,502.00 | 43,163 |
| 2025-05-30 | 1,530.00 | 1,570.00 | 1,512.00 | 1,519.00 | 1,519.00 | 29,911 |
| 2025-05-29 | 1,527.00 | 1,527.00 | 1,512.00 | 1,524.00 | 1,524.00 | 25,237 |
| 2025-05-28 | 1,477.00 | 1,525.00 | 1,476.00 | 1,524.00 | 1,524.00 | 11,877 |
| 2025-05-27 | 1,448.00 | 1,511.00 | 1,448.00 | 1,476.00 | 1,476.00 | 7,155 |
| 2025-05-26 | 1,451.00 | 1,505.00 | 1,446.00 | 1,464.00 | 1,464.00 | 12,217 |
| 2025-05-23 | 1,461.00 | 1,511.00 | 1,460.00 | 1,466.00 | 1,466.00 | 9,187 |
| 2025-05-22 | 1,475.00 | 1,495.00 | 1,461.00 | 1,465.00 | 1,465.00 | 23,421 |
| 2025-05-21 | 1,472.00 | 1,493.00 | 1,472.00 | 1,485.00 | 1,485.00 | 11,241 |
| 2025-05-20 | 1,480.00 | 1,511.00 | 1,480.00 | 1,490.00 | 1,490.00 | 15,767 |
| 2025-05-19 | 1,517.00 | 1,517.00 | 1,478.00 | 1,489.00 | 1,489.00 | 23,160 |
| 2025-05-16 | 1,546.00 | 1,548.00 | 1,530.00 | 1,531.00 | 1,531.00 | 36,433 |
| 2025-05-15 | 1,564.00 | 1,564.00 | 1,536.00 | 1,558.00 | 1,558.00 | 5,455 |
| 2025-05-14 | 1,543.00 | 1,580.00 | 1,543.00 | 1,556.00 | 1,556.00 | 11,108 |
| 2025-05-13 | 1,564.00 | 1,580.00 | 1,526.00 | 1,545.00 | 1,545.00 | 61,511 |
| 2025-05-12 | 1,537.00 | 1,546.00 | 1,521.00 | 1,546.00 | 1,546.00 | 14,512 |
| 2025-05-09 | 1,541.00 | 1,560.00 | 1,517.00 | 1,537.00 | 1,537.00 | 16,526 |
| 2025-05-08 | 1,530.00 | 1,560.00 | 1,513.00 | 1,540.00 | 1,540.00 | 20,945 |
| 2025-05-07 | 1,527.00 | 1,531.00 | 1,500.00 | 1,519.00 | 1,519.00 | 42,590 |
| 2025-05-02 | 1,522.00 | 1,550.00 | 1,506.00 | 1,526.00 | 1,526.00 | 21,979 |
| 2025-04-30 | 1,518.00 | 1,550.00 | 1,517.00 | 1,522.00 | 1,522.00 | 12,474 |
| 2025-04-29 | 1,511.00 | 1,524.00 | 1,498.00 | 1,510.00 | 1,510.00 | 20,376 |
| 2025-04-28 | 1,520.00 | 1,521.00 | 1,495.00 | 1,518.00 | 1,518.00 | 68,091 |
| 2025-04-25 | 1,532.00 | 1,532.00 | 1,472.00 | 1,520.00 | 1,520.00 | 81,871 |
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.