Sejoong Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,532.00 | 1,532.00 | 1,472.00 | 1,520.00 | 1,520.00 | 81,871 |
| 2025-04-24 | 1,549.00 | 1,560.00 | 1,510.00 | 1,521.00 | 1,521.00 | 56,494 |
| 2025-04-23 | 1,535.00 | 1,550.00 | 1,528.00 | 1,550.00 | 1,550.00 | 51,710 |
| 2025-04-22 | 1,550.00 | 1,565.00 | 1,518.00 | 1,523.00 | 1,523.00 | 53,444 |
| 2025-04-21 | 1,588.00 | 1,609.00 | 1,540.00 | 1,554.00 | 1,554.00 | 36,431 |
| 2025-04-18 | 1,560.00 | 1,610.00 | 1,560.00 | 1,580.00 | 1,580.00 | 4,649 |
| 2025-04-17 | 1,543.00 | 1,565.00 | 1,529.00 | 1,560.00 | 1,560.00 | 33,006 |
| 2025-04-16 | 1,550.00 | 1,635.00 | 1,530.00 | 1,543.00 | 1,543.00 | 14,750 |
| 2025-04-15 | 1,550.00 | 1,570.00 | 1,533.00 | 1,538.00 | 1,538.00 | 31,662 |
| 2025-04-14 | 1,525.00 | 1,561.00 | 1,515.00 | 1,550.00 | 1,550.00 | 34,644 |
| 2025-04-11 | 1,565.00 | 1,575.00 | 1,508.00 | 1,562.00 | 1,562.00 | 6,179 |
| 2025-04-10 | 1,541.00 | 1,559.00 | 1,525.00 | 1,555.00 | 1,555.00 | 10,959 |
| 2025-04-09 | 1,590.00 | 1,590.00 | 1,485.00 | 1,492.00 | 1,492.00 | 103,640 |
| 2025-04-08 | 1,570.00 | 1,579.00 | 1,541.00 | 1,579.00 | 1,579.00 | 21,725 |
| 2025-04-07 | 1,625.00 | 1,625.00 | 1,559.00 | 1,570.00 | 1,570.00 | 11,431 |
| 2025-04-04 | 1,576.00 | 1,635.00 | 1,556.00 | 1,613.00 | 1,613.00 | 27,907 |
| 2025-04-03 | 1,570.00 | 1,610.00 | 1,540.00 | 1,591.00 | 1,591.00 | 9,073 |
| 2025-04-02 | 1,565.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,560.00 | 11,005 |
| 2025-04-01 | 1,528.00 | 1,599.00 | 1,528.00 | 1,553.00 | 1,553.00 | 30,852 |
| 2025-03-31 | 1,574.00 | 1,574.00 | 1,525.00 | 1,528.00 | 1,528.00 | 38,955 |
| 2025-03-28 | 1,600.00 | 1,609.00 | 1,552.00 | 1,575.00 | 1,575.00 | 3,994 |
| 2025-03-27 | 1,560.00 | 1,610.00 | 1,545.00 | 1,609.00 | 1,609.00 | 10,700 |
| 2025-03-26 | 1,595.00 | 1,722.00 | 1,500.00 | 1,545.00 | 1,545.00 | 62,711 |
| 2025-03-25 | 1,594.00 | 1,606.00 | 1,540.00 | 1,595.00 | 1,595.00 | 26,712 |
| 2025-03-24 | 1,510.00 | 1,584.00 | 1,510.00 | 1,583.00 | 1,583.00 | 39,410 |
| 2025-03-21 | 1,524.00 | 1,534.00 | 1,506.00 | 1,521.00 | 1,521.00 | 16,190 |
| 2025-03-20 | 1,555.00 | 1,565.00 | 1,519.00 | 1,524.00 | 1,524.00 | 14,255 |
| 2025-03-19 | 1,540.00 | 1,540.00 | 1,528.00 | 1,530.00 | 1,530.00 | 5,838 |
| 2025-03-18 | 1,533.00 | 1,545.00 | 1,527.00 | 1,527.00 | 1,527.00 | 42,272 |
| 2025-03-17 | 1,566.00 | 1,585.00 | 1,521.00 | 1,533.00 | 1,533.00 | 17,165 |
| 2025-03-14 | 1,548.00 | 1,573.00 | 1,530.00 | 1,566.00 | 1,566.00 | 4,379 |
| 2025-03-13 | 1,590.00 | 1,590.00 | 1,533.00 | 1,548.00 | 1,548.00 | 8,864 |
| 2025-03-12 | 1,545.00 | 1,560.00 | 1,522.00 | 1,553.00 | 1,553.00 | 12,723 |
| 2025-03-11 | 1,572.00 | 1,575.00 | 1,530.00 | 1,535.00 | 1,535.00 | 7,353 |
| 2025-03-10 | 1,586.00 | 1,610.00 | 1,540.00 | 1,572.00 | 1,572.00 | 18,642 |
| 2025-03-07 | 1,548.00 | 1,590.00 | 1,533.00 | 1,586.00 | 1,586.00 | 64,716 |
| 2025-03-06 | 1,665.00 | 1,674.00 | 1,543.00 | 1,550.00 | 1,550.00 | 86,313 |
| 2025-03-05 | 1,665.00 | 1,683.00 | 1,639.00 | 1,663.00 | 1,663.00 | 8,014 |
| 2025-03-04 | 1,710.00 | 1,710.00 | 1,638.00 | 1,665.00 | 1,665.00 | 4,529 |
| 2025-02-28 | 1,681.00 | 1,720.00 | 1,633.00 | 1,710.00 | 1,710.00 | 28,405 |
| 2025-02-27 | 1,770.00 | 1,771.00 | 1,684.00 | 1,694.00 | 1,694.00 | 18,708 |
| 2025-02-26 | 1,715.00 | 1,755.00 | 1,699.00 | 1,749.00 | 1,749.00 | 19,814 |
| 2025-02-25 | 1,731.00 | 1,758.00 | 1,699.00 | 1,710.00 | 1,710.00 | 42,332 |
| 2025-02-24 | 1,724.00 | 1,741.00 | 1,696.00 | 1,730.00 | 1,730.00 | 24,311 |
| 2025-02-21 | 1,774.00 | 1,774.00 | 1,696.00 | 1,716.00 | 1,716.00 | 9,361 |
| 2025-02-20 | 1,725.00 | 1,734.00 | 1,674.00 | 1,716.00 | 1,716.00 | 21,314 |
| 2025-02-19 | 1,692.00 | 1,736.00 | 1,672.00 | 1,690.00 | 1,690.00 | 11,612 |
| 2025-02-18 | 1,696.00 | 1,718.00 | 1,657.00 | 1,692.00 | 1,692.00 | 19,189 |
| 2025-02-17 | 1,667.00 | 1,720.00 | 1,620.00 | 1,718.00 | 1,718.00 | 122,557 |
| 2025-02-14 | 1,679.00 | 1,780.00 | 1,662.00 | 1,667.00 | 1,667.00 | 15,736 |
| 2025-02-13 | 1,652.00 | 1,714.00 | 1,644.00 | 1,695.00 | 1,695.00 | 34,229 |
| 2025-02-12 | 1,652.00 | 1,668.00 | 1,625.00 | 1,665.00 | 1,665.00 | 34,611 |
| 2025-02-11 | 1,712.00 | 1,712.00 | 1,642.00 | 1,652.00 | 1,652.00 | 52,840 |
| 2025-02-10 | 1,724.00 | 1,726.00 | 1,705.00 | 1,713.00 | 1,713.00 | 22,066 |
| 2025-02-07 | 1,778.00 | 1,795.00 | 1,722.00 | 1,726.00 | 1,726.00 | 52,276 |
| 2025-02-06 | 1,647.00 | 1,793.00 | 1,634.00 | 1,778.00 | 1,778.00 | 117,123 |
| 2025-02-05 | 1,683.00 | 1,718.00 | 1,633.00 | 1,661.00 | 1,661.00 | 106,000 |
| 2025-02-04 | 1,745.00 | 1,787.00 | 1,683.00 | 1,683.00 | 1,683.00 | 83,723 |
| 2025-02-03 | 1,755.00 | 1,930.00 | 1,675.00 | 1,724.00 | 1,724.00 | 676,571 |
| 2025-01-31 | 1,595.00 | 1,804.00 | 1,536.00 | 1,762.00 | 1,762.00 | 354,190 |
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.