Sejin Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,180.00 | 9,340.00 | 8,910.00 | 9,180.00 | 8,798.51 | 867,795 |
| 2024-07-24 | 9,540.00 | 9,700.00 | 9,180.00 | 9,470.00 | 9,076.46 | 753,248 |
| 2024-07-23 | 9,120.00 | 9,640.00 | 9,080.00 | 9,640.00 | 9,239.40 | 808,087 |
| 2024-07-22 | 9,350.00 | 9,650.00 | 9,150.00 | 9,260.00 | 8,875.19 | 553,413 |
| 2024-07-19 | 9,400.00 | 9,420.00 | 8,900.00 | 9,320.00 | 8,932.70 | 1,253,080 |
| 2024-07-18 | 9,810.00 | 9,810.00 | 8,910.00 | 9,400.00 | 9,009.37 | 1,657,479 |
| 2024-07-17 | 10,750.00 | 10,920.00 | 9,840.00 | 9,850.00 | 9,440.67 | 4,035,888 |
| 2024-07-16 | 10,230.00 | 10,860.00 | 10,110.00 | 10,640.00 | 10,197.84 | 1,520,464 |
| 2024-07-15 | 9,970.00 | 10,350.00 | 9,900.00 | 10,220.00 | 9,795.30 | 552,422 |
| 2024-07-12 | 10,200.00 | 10,260.00 | 9,890.00 | 9,950.00 | 9,536.52 | 465,638 |
| 2024-07-11 | 9,830.00 | 10,300.00 | 9,760.00 | 10,160.00 | 9,737.79 | 546,671 |
| 2024-07-10 | 9,950.00 | 10,500.00 | 9,800.00 | 9,820.00 | 9,411.92 | 1,172,435 |
| 2024-07-09 | 9,990.00 | 10,030.00 | 9,840.00 | 9,920.00 | 9,507.76 | 293,343 |
| 2024-07-08 | 9,610.00 | 10,130.00 | 9,480.00 | 9,990.00 | 9,574.85 | 790,785 |
| 2024-07-05 | 10,000.00 | 10,200.00 | 9,600.00 | 9,600.00 | 9,201.06 | 673,111 |
| 2024-07-04 | 9,740.00 | 10,320.00 | 9,730.00 | 10,040.00 | 9,622.78 | 847,008 |
| 2024-07-03 | 10,250.00 | 10,450.00 | 9,600.00 | 9,770.00 | 9,364.00 | 1,301,304 |
| 2024-07-02 | 10,160.00 | 10,530.00 | 9,930.00 | 10,400.00 | 9,967.82 | 1,388,760 |
| 2024-07-01 | 9,950.00 | 10,640.00 | 9,850.00 | 10,310.00 | 9,881.56 | 1,766,712 |
| 2024-06-28 | 10,150.00 | 10,240.00 | 9,930.00 | 10,040.00 | 9,622.78 | 1,143,897 |
| 2024-06-27 | 10,450.00 | 10,580.00 | 9,930.00 | 10,270.00 | 9,843.22 | 2,644,571 |
| 2024-06-26 | 9,570.00 | 10,680.00 | 9,570.00 | 10,420.00 | 9,986.98 | 2,778,733 |
| 2024-06-25 | 9,420.00 | 10,420.00 | 9,210.00 | 9,670.00 | 9,268.15 | 4,807,471 |
| 2024-06-24 | 8,300.00 | 9,830.00 | 8,270.00 | 9,280.00 | 8,894.36 | 5,166,393 |
| 2024-06-21 | 8,260.00 | 8,530.00 | 8,200.00 | 8,300.00 | 7,955.08 | 393,420 |
| 2024-06-20 | 8,550.00 | 8,640.00 | 8,120.00 | 8,260.00 | 7,916.75 | 634,228 |
| 2024-06-19 | 8,230.00 | 8,550.00 | 8,230.00 | 8,540.00 | 8,185.11 | 459,238 |
| 2024-06-18 | 8,110.00 | 8,300.00 | 8,050.00 | 8,200.00 | 7,859.24 | 326,414 |
| 2024-06-17 | 8,170.00 | 8,480.00 | 8,040.00 | 8,150.00 | 7,811.32 | 459,594 |
| 2024-06-14 | 7,660.00 | 8,380.00 | 7,660.00 | 8,280.00 | 7,935.91 | 1,769,620 |
| 2024-06-13 | 7,630.00 | 7,850.00 | 7,430.00 | 7,740.00 | 7,418.35 | 492,446 |
| 2024-06-12 | 7,360.00 | 7,700.00 | 7,280.00 | 7,680.00 | 7,360.85 | 485,759 |
| 2024-06-11 | 7,660.00 | 7,660.00 | 7,170.00 | 7,360.00 | 7,054.15 | 350,424 |
| 2024-06-10 | 7,450.00 | 7,640.00 | 7,360.00 | 7,550.00 | 7,236.25 | 282,495 |
| 2024-06-07 | 7,930.00 | 7,930.00 | 7,450.00 | 7,450.00 | 7,140.41 | 680,732 |
| 2024-06-05 | 7,260.00 | 7,850.00 | 7,200.00 | 7,850.00 | 7,523.78 | 918,136 |
| 2024-06-04 | 7,550.00 | 7,550.00 | 7,290.00 | 7,320.00 | 7,015.81 | 471,246 |
| 2024-06-03 | 7,050.00 | 7,680.00 | 6,970.00 | 7,590.00 | 7,274.59 | 1,367,050 |
| 2024-05-31 | 7,000.00 | 7,090.00 | 6,930.00 | 6,990.00 | 6,699.52 | 140,272 |
| 2024-05-30 | 7,090.00 | 7,110.00 | 6,870.00 | 7,010.00 | 6,718.69 | 198,218 |
| 2024-05-29 | 7,380.00 | 7,380.00 | 7,050.00 | 7,090.00 | 6,795.37 | 265,904 |
| 2024-05-28 | 7,370.00 | 7,380.00 | 7,020.00 | 7,200.00 | 6,900.80 | 226,215 |
| 2024-05-27 | 7,120.00 | 7,300.00 | 6,960.00 | 7,250.00 | 6,948.72 | 495,856 |
| 2024-05-24 | 6,450.00 | 7,220.00 | 6,450.00 | 7,120.00 | 6,824.12 | 856,663 |
| 2024-05-23 | 6,420.00 | 6,900.00 | 6,320.00 | 6,590.00 | 6,316.14 | 517,398 |
| 2024-05-22 | 6,650.00 | 6,650.00 | 6,340.00 | 6,370.00 | 6,105.29 | 506,459 |
| 2024-05-21 | 6,730.00 | 6,830.00 | 6,600.00 | 6,650.00 | 6,373.65 | 398,260 |
| 2024-05-20 | 6,900.00 | 6,960.00 | 6,650.00 | 6,730.00 | 6,450.33 | 358,848 |
| 2024-05-17 | 6,890.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,613.26 | 308,491 |
| 2024-05-16 | 7,070.00 | 7,070.00 | 6,770.00 | 6,880.00 | 6,594.09 | 309,199 |
| 2024-05-14 | 7,430.00 | 7,430.00 | 6,850.00 | 6,980.00 | 6,689.94 | 569,174 |
| 2024-05-13 | 7,060.00 | 7,370.00 | 6,980.00 | 7,300.00 | 6,996.64 | 552,936 |
| 2024-05-10 | 7,290.00 | 7,290.00 | 6,920.00 | 7,050.00 | 6,757.03 | 235,718 |
| 2024-05-09 | 7,100.00 | 7,270.00 | 7,060.00 | 7,120.00 | 6,824.12 | 323,457 |
| 2024-05-08 | 6,850.00 | 7,170.00 | 6,810.00 | 7,100.00 | 6,804.95 | 682,791 |
| 2024-05-07 | 6,580.00 | 6,800.00 | 6,500.00 | 6,730.00 | 6,450.33 | 533,957 |
| 2024-05-03 | 6,890.00 | 6,900.00 | 6,500.00 | 6,530.00 | 6,258.64 | 722,113 |
| 2024-05-02 | 7,030.00 | 7,050.00 | 6,880.00 | 6,900.00 | 6,613.26 | 257,938 |
| 2024-04-30 | 7,110.00 | 7,190.00 | 6,880.00 | 7,050.00 | 6,757.03 | 518,360 |
| 2024-04-29 | 7,370.00 | 7,470.00 | 6,810.00 | 7,110.00 | 6,814.54 | 498,753 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 225.0000 KRW |
| 2025-03-28 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.