Sejin Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,900.00 | 5,950.00 | 5,830.00 | 5,830.00 | 5,341.30 | 291,581 |
| 2023-02-07 | 6,010.00 | 6,130.00 | 5,820.00 | 5,950.00 | 5,451.24 | 713,362 |
| 2023-02-06 | 6,020.00 | 6,090.00 | 5,960.00 | 6,010.00 | 5,506.21 | 259,575 |
| 2023-02-03 | 6,170.00 | 6,170.00 | 6,000.00 | 6,090.00 | 5,579.51 | 352,135 |
| 2023-02-02 | 6,390.00 | 6,390.00 | 6,120.00 | 6,170.00 | 5,652.80 | 477,128 |
| 2023-02-01 | 6,120.00 | 6,370.00 | 6,000.00 | 6,300.00 | 5,771.90 | 603,100 |
| 2023-01-31 | 5,980.00 | 6,170.00 | 5,970.00 | 6,100.00 | 5,588.67 | 267,687 |
| 2023-01-30 | 6,160.00 | 6,160.00 | 6,000.00 | 6,040.00 | 5,533.70 | 156,446 |
| 2023-01-27 | 6,050.00 | 6,230.00 | 6,040.00 | 6,070.00 | 5,561.18 | 308,506 |
| 2023-01-26 | 5,930.00 | 6,060.00 | 5,890.00 | 6,040.00 | 5,533.70 | 256,321 |
| 2023-01-25 | 6,010.00 | 6,020.00 | 5,890.00 | 5,890.00 | 5,396.27 | 260,693 |
| 2023-01-20 | 5,980.00 | 6,090.00 | 5,950.00 | 6,010.00 | 5,506.21 | 233,986 |
| 2023-01-19 | 5,910.00 | 6,180.00 | 5,890.00 | 6,070.00 | 5,561.18 | 496,090 |
| 2023-01-18 | 5,980.00 | 6,000.00 | 5,840.00 | 5,980.00 | 5,478.73 | 222,053 |
| 2023-01-17 | 5,800.00 | 6,050.00 | 5,770.00 | 5,970.00 | 5,469.56 | 391,371 |
| 2023-01-16 | 5,880.00 | 5,920.00 | 5,730.00 | 5,800.00 | 5,313.82 | 307,533 |
| 2023-01-13 | 5,920.00 | 5,950.00 | 5,750.00 | 5,880.00 | 5,387.11 | 173,878 |
| 2023-01-12 | 5,990.00 | 6,020.00 | 5,860.00 | 5,930.00 | 5,432.92 | 266,324 |
| 2023-01-11 | 5,620.00 | 5,840.00 | 5,610.00 | 5,820.00 | 5,332.14 | 285,989 |
| 2023-01-10 | 5,550.00 | 5,730.00 | 5,540.00 | 5,620.00 | 5,148.90 | 267,483 |
| 2023-01-09 | 5,430.00 | 5,570.00 | 5,400.00 | 5,540.00 | 5,075.61 | 200,492 |
| 2023-01-06 | 5,150.00 | 5,430.00 | 5,120.00 | 5,400.00 | 4,947.35 | 273,868 |
| 2023-01-05 | 5,280.00 | 5,290.00 | 5,060.00 | 5,170.00 | 4,736.62 | 169,830 |
| 2023-01-04 | 4,970.00 | 5,250.00 | 4,955.00 | 5,210.00 | 4,773.27 | 139,262 |
| 2023-01-03 | 5,130.00 | 5,150.00 | 4,945.00 | 5,030.00 | 4,608.36 | 380,222 |
| 2023-01-02 | 5,200.00 | 5,210.00 | 5,090.00 | 5,130.00 | 4,699.98 | 148,292 |
| 2022-12-29 | 5,260.00 | 5,270.00 | 5,030.00 | 5,150.00 | 4,718.30 | 344,627 |
| 2022-12-28 | 5,440.00 | 5,490.00 | 5,240.00 | 5,270.00 | 4,828.24 | 340,859 |
| 2022-12-27 | 5,290.00 | 5,500.00 | 5,290.00 | 5,460.00 | 4,864.89 | 101,143 |
| 2022-12-26 | 5,350.00 | 5,360.00 | 5,260.00 | 5,270.00 | 4,695.60 | 152,542 |
| 2022-12-23 | 5,440.00 | 5,440.00 | 5,320.00 | 5,350.00 | 4,766.88 | 98,001 |
| 2022-12-22 | 5,460.00 | 5,540.00 | 5,410.00 | 5,490.00 | 4,891.62 | 114,896 |
| 2022-12-21 | 5,560.00 | 5,560.00 | 5,360.00 | 5,420.00 | 4,829.25 | 213,709 |
| 2022-12-20 | 5,720.00 | 5,720.00 | 5,400.00 | 5,500.00 | 4,900.53 | 243,419 |
| 2022-12-19 | 5,830.00 | 5,830.00 | 5,640.00 | 5,670.00 | 5,052.00 | 174,358 |
| 2022-12-16 | 5,700.00 | 5,920.00 | 5,680.00 | 5,830.00 | 5,194.56 | 119,521 |
| 2022-12-15 | 5,810.00 | 5,930.00 | 5,770.00 | 5,830.00 | 5,194.56 | 105,772 |
| 2022-12-14 | 5,790.00 | 5,890.00 | 5,740.00 | 5,850.00 | 5,212.38 | 110,770 |
| 2022-12-13 | 5,790.00 | 5,850.00 | 5,670.00 | 5,780.00 | 5,150.01 | 185,937 |
| 2022-12-12 | 5,770.00 | 5,770.00 | 5,510.00 | 5,680.00 | 5,060.91 | 123,146 |
| 2022-12-09 | 5,650.00 | 5,720.00 | 5,560.00 | 5,680.00 | 5,060.91 | 199,304 |
| 2022-12-08 | 5,780.00 | 5,780.00 | 5,590.00 | 5,650.00 | 5,034.18 | 165,055 |
| 2022-12-07 | 5,700.00 | 5,870.00 | 5,650.00 | 5,720.00 | 5,096.55 | 153,900 |
| 2022-12-06 | 5,920.00 | 5,920.00 | 5,760.00 | 5,810.00 | 5,176.74 | 130,207 |
| 2022-12-05 | 5,840.00 | 6,070.00 | 5,830.00 | 5,930.00 | 5,283.66 | 323,641 |
| 2022-12-02 | 5,830.00 | 5,830.00 | 5,720.00 | 5,750.00 | 5,123.28 | 125,684 |
| 2022-12-01 | 5,900.00 | 5,930.00 | 5,780.00 | 5,820.00 | 5,185.65 | 208,049 |
| 2022-11-30 | 5,850.00 | 5,920.00 | 5,740.00 | 5,860.00 | 5,221.29 | 216,980 |
| 2022-11-29 | 5,820.00 | 5,940.00 | 5,740.00 | 5,850.00 | 5,212.38 | 221,253 |
| 2022-11-28 | 6,110.00 | 6,110.00 | 5,870.00 | 5,880.00 | 5,239.11 | 229,321 |
| 2022-11-25 | 6,200.00 | 6,230.00 | 6,010.00 | 6,120.00 | 5,452.95 | 189,750 |
| 2022-11-24 | 6,180.00 | 6,260.00 | 6,080.00 | 6,210.00 | 5,533.14 | 257,303 |
| 2022-11-23 | 6,260.00 | 6,310.00 | 6,100.00 | 6,180.00 | 5,506.41 | 509,800 |
| 2022-11-22 | 6,010.00 | 6,250.00 | 5,940.00 | 6,180.00 | 5,506.41 | 654,258 |
| 2022-11-21 | 5,850.00 | 6,060.00 | 5,800.00 | 6,000.00 | 5,346.03 | 334,718 |
| 2022-11-18 | 6,050.00 | 6,130.00 | 5,910.00 | 5,930.00 | 5,283.66 | 256,457 |
| 2022-11-17 | 6,150.00 | 6,160.00 | 5,930.00 | 6,010.00 | 5,354.94 | 253,150 |
| 2022-11-16 | 5,930.00 | 6,190.00 | 5,810.00 | 6,180.00 | 5,506.41 | 522,045 |
| 2022-11-15 | 5,640.00 | 5,950.00 | 5,570.00 | 5,920.00 | 5,274.75 | 703,219 |
| 2022-11-14 | 5,620.00 | 5,670.00 | 5,540.00 | 5,550.00 | 4,945.08 | 236,853 |
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.