Sejoong Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,714.00 | 1,800.00 | 1,645.00 | 1,754.00 | 1,754.00 | 17,162 |
| 2024-10-28 | 1,710.00 | 1,716.00 | 1,651.00 | 1,714.00 | 1,714.00 | 18,601 |
| 2024-10-25 | 1,686.00 | 1,730.00 | 1,685.00 | 1,700.00 | 1,700.00 | 11,127 |
| 2024-10-24 | 1,644.00 | 1,703.00 | 1,644.00 | 1,686.00 | 1,686.00 | 19,204 |
| 2024-10-23 | 1,680.00 | 1,694.00 | 1,648.00 | 1,661.00 | 1,661.00 | 8,291 |
| 2024-10-22 | 1,706.00 | 1,706.00 | 1,641.00 | 1,694.00 | 1,694.00 | 15,288 |
| 2024-10-21 | 1,700.00 | 1,713.00 | 1,677.00 | 1,706.00 | 1,706.00 | 2,407 |
| 2024-10-18 | 1,699.00 | 1,711.00 | 1,668.00 | 1,706.00 | 1,706.00 | 15,386 |
| 2024-10-17 | 1,684.00 | 1,719.00 | 1,671.00 | 1,710.00 | 1,710.00 | 25,533 |
| 2024-10-16 | 1,650.00 | 1,730.00 | 1,650.00 | 1,693.00 | 1,693.00 | 4,393 |
| 2024-10-15 | 1,694.00 | 1,708.00 | 1,633.00 | 1,650.00 | 1,650.00 | 32,374 |
| 2024-10-14 | 1,644.00 | 1,698.00 | 1,644.00 | 1,694.00 | 1,694.00 | 30,044 |
| 2024-10-11 | 1,604.00 | 1,645.00 | 1,600.00 | 1,644.00 | 1,644.00 | 18,914 |
| 2024-10-10 | 1,616.00 | 1,618.00 | 1,550.00 | 1,578.00 | 1,578.00 | 5,856 |
| 2024-10-08 | 1,590.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 8,650 |
| 2024-10-07 | 1,608.00 | 1,618.00 | 1,590.00 | 1,590.00 | 1,590.00 | 5,506 |
| 2024-10-04 | 1,594.00 | 1,613.00 | 1,570.00 | 1,608.00 | 1,608.00 | 5,972 |
| 2024-10-02 | 1,605.00 | 1,613.00 | 1,559.00 | 1,610.00 | 1,610.00 | 9,180 |
| 2024-09-30 | 1,601.00 | 1,601.00 | 1,581.00 | 1,597.00 | 1,597.00 | 10,012 |
| 2024-09-27 | 1,618.00 | 1,618.00 | 1,596.00 | 1,602.00 | 1,602.00 | 11,976 |
| 2024-09-26 | 1,606.00 | 1,627.00 | 1,591.00 | 1,600.00 | 1,600.00 | 23,204 |
| 2024-09-25 | 1,563.00 | 1,624.00 | 1,551.00 | 1,605.00 | 1,605.00 | 10,457 |
| 2024-09-24 | 1,564.00 | 1,580.00 | 1,559.00 | 1,563.00 | 1,563.00 | 8,703 |
| 2024-09-23 | 1,591.00 | 1,591.00 | 1,563.00 | 1,580.00 | 1,580.00 | 13,838 |
| 2024-09-20 | 1,565.00 | 1,670.00 | 1,550.00 | 1,608.00 | 1,608.00 | 59,037 |
| 2024-09-19 | 1,567.00 | 1,600.00 | 1,565.00 | 1,565.00 | 1,565.00 | 36,319 |
| 2024-09-13 | 1,497.00 | 1,625.00 | 1,486.00 | 1,567.00 | 1,567.00 | 61,590 |
| 2024-09-12 | 1,515.00 | 1,515.00 | 1,483.00 | 1,483.00 | 1,483.00 | 23,388 |
| 2024-09-11 | 1,504.00 | 1,524.00 | 1,475.00 | 1,504.00 | 1,504.00 | 50,830 |
| 2024-09-10 | 1,524.00 | 1,524.00 | 1,480.00 | 1,513.00 | 1,513.00 | 12,843 |
| 2024-09-09 | 1,480.00 | 1,540.00 | 1,480.00 | 1,524.00 | 1,524.00 | 5,225 |
| 2024-09-06 | 1,500.00 | 1,564.00 | 1,500.00 | 1,514.00 | 1,514.00 | 18,344 |
| 2024-09-05 | 1,541.00 | 1,544.00 | 1,517.00 | 1,525.00 | 1,525.00 | 13,979 |
| 2024-09-04 | 1,578.00 | 1,578.00 | 1,514.00 | 1,557.00 | 1,557.00 | 26,648 |
| 2024-09-03 | 1,592.00 | 1,600.00 | 1,570.00 | 1,594.00 | 1,594.00 | 19,739 |
| 2024-09-02 | 1,624.00 | 1,624.00 | 1,592.00 | 1,592.00 | 1,592.00 | 9,474 |
| 2024-08-30 | 1,622.00 | 1,664.00 | 1,585.00 | 1,618.00 | 1,618.00 | 33,338 |
| 2024-08-29 | 1,630.00 | 1,640.00 | 1,603.00 | 1,622.00 | 1,622.00 | 14,266 |
| 2024-08-28 | 1,619.00 | 1,645.00 | 1,611.00 | 1,630.00 | 1,630.00 | 11,738 |
| 2024-08-27 | 1,643.00 | 1,665.00 | 1,613.00 | 1,636.00 | 1,636.00 | 14,040 |
| 2024-08-26 | 1,647.00 | 1,647.00 | 1,632.00 | 1,644.00 | 1,644.00 | 20,419 |
| 2024-08-23 | 1,658.00 | 1,658.00 | 1,644.00 | 1,647.00 | 1,647.00 | 3,585 |
| 2024-08-22 | 1,683.00 | 1,750.00 | 1,635.00 | 1,658.00 | 1,658.00 | 16,428 |
| 2024-08-21 | 1,655.00 | 1,700.00 | 1,654.00 | 1,695.00 | 1,695.00 | 20,223 |
| 2024-08-20 | 1,652.00 | 1,714.00 | 1,639.00 | 1,655.00 | 1,655.00 | 39,523 |
| 2024-08-19 | 1,685.00 | 1,685.00 | 1,653.00 | 1,669.00 | 1,669.00 | 10,026 |
| 2024-08-16 | 1,693.00 | 1,711.00 | 1,670.00 | 1,676.00 | 1,676.00 | 51,061 |
| 2024-08-14 | 1,727.00 | 1,739.00 | 1,702.00 | 1,711.00 | 1,711.00 | 17,560 |
| 2024-08-13 | 1,773.00 | 1,773.00 | 1,727.00 | 1,745.00 | 1,745.00 | 11,077 |
| 2024-08-12 | 1,759.00 | 1,830.00 | 1,742.00 | 1,773.00 | 1,773.00 | 26,083 |
| 2024-08-09 | 1,681.00 | 1,765.00 | 1,681.00 | 1,759.00 | 1,759.00 | 19,266 |
| 2024-08-08 | 1,689.00 | 1,721.00 | 1,658.00 | 1,680.00 | 1,680.00 | 8,424 |
| 2024-08-07 | 1,678.00 | 1,690.00 | 1,657.00 | 1,657.00 | 1,657.00 | 19,924 |
| 2024-08-06 | 1,615.00 | 1,678.00 | 1,613.00 | 1,678.00 | 1,678.00 | 29,714 |
| 2024-08-05 | 1,834.00 | 1,834.00 | 1,550.00 | 1,615.00 | 1,615.00 | 73,840 |
| 2024-08-02 | 1,855.00 | 1,855.00 | 1,819.00 | 1,853.00 | 1,853.00 | 17,178 |
| 2024-08-01 | 1,833.00 | 1,890.00 | 1,832.00 | 1,855.00 | 1,855.00 | 13,262 |
| 2024-07-31 | 1,844.00 | 1,844.00 | 1,823.00 | 1,833.00 | 1,833.00 | 8,796 |
| 2024-07-30 | 1,865.00 | 1,865.00 | 1,834.00 | 1,846.00 | 1,846.00 | 8,204 |
| 2024-07-29 | 1,850.00 | 1,874.00 | 1,841.00 | 1,846.00 | 1,846.00 | 9,399 |
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.