Sejoong Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,598.00 | 1,598.00 | 1,588.00 | 1,597.00 | 1,597.00 | 4,120 |
| 2025-01-23 | 1,563.00 | 1,599.00 | 1,524.00 | 1,594.00 | 1,594.00 | 26,087 |
| 2025-01-22 | 1,583.00 | 1,612.00 | 1,531.00 | 1,563.00 | 1,563.00 | 21,610 |
| 2025-01-21 | 1,543.00 | 1,599.00 | 1,535.00 | 1,599.00 | 1,599.00 | 21,308 |
| 2025-01-20 | 1,616.00 | 1,699.00 | 1,543.00 | 1,543.00 | 1,543.00 | 13,104 |
| 2025-01-17 | 1,557.00 | 1,678.00 | 1,556.00 | 1,616.00 | 1,616.00 | 9,401 |
| 2025-01-16 | 1,577.00 | 1,577.00 | 1,493.00 | 1,557.00 | 1,557.00 | 20,437 |
| 2025-01-15 | 1,581.00 | 1,581.00 | 1,531.00 | 1,578.00 | 1,578.00 | 3,813 |
| 2025-01-14 | 1,572.00 | 1,587.00 | 1,551.00 | 1,584.00 | 1,584.00 | 4,003 |
| 2025-01-13 | 1,569.00 | 1,588.00 | 1,556.00 | 1,572.00 | 1,572.00 | 42,530 |
| 2025-01-10 | 1,620.00 | 1,620.00 | 1,550.00 | 1,571.00 | 1,571.00 | 21,364 |
| 2025-01-09 | 1,613.00 | 1,650.00 | 1,512.00 | 1,621.00 | 1,621.00 | 28,164 |
| 2025-01-08 | 1,607.00 | 1,634.00 | 1,551.00 | 1,613.00 | 1,613.00 | 11,772 |
| 2025-01-07 | 1,583.00 | 1,630.00 | 1,534.00 | 1,624.00 | 1,624.00 | 7,480 |
| 2025-01-06 | 1,580.00 | 1,599.00 | 1,554.00 | 1,597.00 | 1,597.00 | 11,510 |
| 2025-01-03 | 1,530.00 | 1,630.00 | 1,529.00 | 1,580.00 | 1,580.00 | 16,878 |
| 2025-01-02 | 1,567.00 | 1,580.00 | 1,518.00 | 1,568.00 | 1,568.00 | 17,963 |
| 2024-12-30 | 1,540.00 | 1,599.00 | 1,512.00 | 1,568.00 | 1,568.00 | 8,276 |
| 2024-12-27 | 1,622.00 | 1,622.00 | 1,536.00 | 1,560.00 | 1,560.00 | 13,105 |
| 2024-12-26 | 1,614.00 | 1,697.00 | 1,594.00 | 1,622.00 | 1,622.00 | 6,176 |
| 2024-12-24 | 1,599.00 | 1,646.00 | 1,552.00 | 1,606.00 | 1,606.00 | 16,833 |
| 2024-12-23 | 1,669.00 | 1,669.00 | 1,584.00 | 1,599.00 | 1,599.00 | 26,878 |
| 2024-12-20 | 1,690.00 | 1,690.00 | 1,620.00 | 1,670.00 | 1,670.00 | 26,001 |
| 2024-12-19 | 1,625.00 | 1,688.00 | 1,600.00 | 1,675.00 | 1,675.00 | 11,481 |
| 2024-12-18 | 1,688.00 | 1,688.00 | 1,600.00 | 1,630.00 | 1,630.00 | 19,423 |
| 2024-12-17 | 1,650.00 | 1,700.00 | 1,634.00 | 1,688.00 | 1,688.00 | 24,708 |
| 2024-12-16 | 1,550.00 | 1,655.00 | 1,536.00 | 1,645.00 | 1,645.00 | 34,553 |
| 2024-12-13 | 1,510.00 | 1,536.00 | 1,493.00 | 1,533.00 | 1,533.00 | 11,112 |
| 2024-12-12 | 1,475.00 | 1,512.00 | 1,471.00 | 1,510.00 | 1,510.00 | 20,426 |
| 2024-12-11 | 1,430.00 | 1,498.00 | 1,416.00 | 1,467.00 | 1,467.00 | 22,702 |
| 2024-12-10 | 1,428.00 | 1,475.00 | 1,399.00 | 1,412.00 | 1,412.00 | 42,658 |
| 2024-12-09 | 1,386.00 | 1,425.00 | 1,366.00 | 1,417.00 | 1,417.00 | 34,184 |
| 2024-12-06 | 1,442.00 | 1,450.00 | 1,390.00 | 1,431.00 | 1,431.00 | 29,843 |
| 2024-12-05 | 1,440.00 | 1,473.00 | 1,433.00 | 1,453.00 | 1,453.00 | 13,418 |
| 2024-12-04 | 1,475.00 | 1,475.00 | 1,390.00 | 1,468.00 | 1,468.00 | 34,311 |
| 2024-12-03 | 1,488.00 | 1,499.00 | 1,475.00 | 1,475.00 | 1,475.00 | 12,811 |
| 2024-12-02 | 1,464.00 | 1,585.00 | 1,464.00 | 1,499.00 | 1,499.00 | 11,437 |
| 2024-11-29 | 1,562.00 | 1,562.00 | 1,469.00 | 1,507.00 | 1,507.00 | 28,631 |
| 2024-11-28 | 1,556.00 | 1,579.00 | 1,544.00 | 1,562.00 | 1,562.00 | 11,447 |
| 2024-11-27 | 1,541.00 | 1,574.00 | 1,540.00 | 1,556.00 | 1,556.00 | 11,963 |
| 2024-11-26 | 1,548.00 | 1,548.00 | 1,530.00 | 1,541.00 | 1,541.00 | 6,306 |
| 2024-11-25 | 1,570.00 | 1,595.00 | 1,519.00 | 1,548.00 | 1,548.00 | 27,640 |
| 2024-11-22 | 1,550.00 | 1,555.00 | 1,534.00 | 1,550.00 | 1,550.00 | 13,675 |
| 2024-11-21 | 1,589.00 | 1,699.00 | 1,555.00 | 1,555.00 | 1,555.00 | 13,693 |
| 2024-11-20 | 1,537.00 | 1,660.00 | 1,537.00 | 1,589.00 | 1,589.00 | 14,469 |
| 2024-11-19 | 1,570.00 | 1,570.00 | 1,536.00 | 1,537.00 | 1,537.00 | 20,466 |
| 2024-11-18 | 1,582.00 | 1,582.00 | 1,551.00 | 1,551.00 | 1,551.00 | 32,885 |
| 2024-11-15 | 1,533.00 | 1,625.00 | 1,511.00 | 1,582.00 | 1,582.00 | 13,015 |
| 2024-11-14 | 1,598.00 | 1,599.00 | 1,533.00 | 1,533.00 | 1,533.00 | 10,266 |
| 2024-11-13 | 1,640.00 | 1,652.00 | 1,565.00 | 1,599.00 | 1,599.00 | 45,656 |
| 2024-11-12 | 1,663.00 | 1,669.00 | 1,598.00 | 1,653.00 | 1,653.00 | 13,763 |
| 2024-11-11 | 1,706.00 | 1,706.00 | 1,630.00 | 1,676.00 | 1,676.00 | 24,269 |
| 2024-11-08 | 1,719.00 | 1,719.00 | 1,690.00 | 1,710.00 | 1,710.00 | 3,058 |
| 2024-11-07 | 1,729.00 | 1,780.00 | 1,696.00 | 1,720.00 | 1,720.00 | 9,502 |
| 2024-11-06 | 1,716.00 | 1,786.00 | 1,681.00 | 1,729.00 | 1,729.00 | 11,559 |
| 2024-11-05 | 1,725.00 | 1,754.00 | 1,692.00 | 1,716.00 | 1,716.00 | 38,005 |
| 2024-11-04 | 1,688.00 | 1,856.00 | 1,686.00 | 1,727.00 | 1,727.00 | 146,034 |
| 2024-11-01 | 1,716.00 | 1,716.00 | 1,650.00 | 1,673.00 | 1,673.00 | 17,907 |
| 2024-10-31 | 1,743.00 | 1,743.00 | 1,684.00 | 1,716.00 | 1,716.00 | 7,921 |
| 2024-10-30 | 1,754.00 | 1,789.00 | 1,709.00 | 1,732.00 | 1,732.00 | 14,907 |
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.