Sejin Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,540.00 | 7,740.00 | 7,350.00 | 7,500.00 | 6,682.54 | 479,212 |
| 2022-08-11 | 7,490.00 | 7,640.00 | 7,330.00 | 7,520.00 | 6,700.36 | 668,184 |
| 2022-08-10 | 7,200.00 | 7,650.00 | 7,180.00 | 7,450.00 | 6,637.99 | 1,291,238 |
| 2022-08-09 | 7,250.00 | 7,300.00 | 6,970.00 | 7,270.00 | 6,477.61 | 726,962 |
| 2022-08-08 | 7,010.00 | 7,210.00 | 6,950.00 | 7,200.00 | 6,415.24 | 983,669 |
| 2022-08-05 | 6,890.00 | 7,060.00 | 6,700.00 | 6,940.00 | 6,183.58 | 1,058,132 |
| 2022-08-04 | 6,960.00 | 7,000.00 | 6,510.00 | 6,690.00 | 5,960.83 | 1,014,958 |
| 2022-08-03 | 6,880.00 | 6,920.00 | 6,680.00 | 6,860.00 | 6,112.30 | 319,913 |
| 2022-08-02 | 6,700.00 | 6,860.00 | 6,610.00 | 6,800.00 | 6,058.84 | 513,173 |
| 2022-08-01 | 6,460.00 | 6,760.00 | 6,400.00 | 6,650.00 | 5,925.19 | 437,238 |
| 2022-07-29 | 6,400.00 | 6,490.00 | 6,390.00 | 6,450.00 | 5,746.98 | 217,391 |
| 2022-07-28 | 6,330.00 | 6,480.00 | 6,260.00 | 6,390.00 | 5,693.52 | 257,807 |
| 2022-07-27 | 6,070.00 | 6,280.00 | 6,010.00 | 6,250.00 | 5,568.78 | 279,833 |
| 2022-07-26 | 6,040.00 | 6,170.00 | 6,040.00 | 6,120.00 | 5,452.95 | 120,739 |
| 2022-07-25 | 6,000.00 | 6,090.00 | 5,990.00 | 6,040.00 | 5,381.67 | 70,251 |
| 2022-07-22 | 6,080.00 | 6,130.00 | 6,000.00 | 6,080.00 | 5,417.31 | 95,861 |
| 2022-07-21 | 5,800.00 | 6,130.00 | 5,780.00 | 6,080.00 | 5,417.31 | 401,198 |
| 2022-07-20 | 5,770.00 | 5,850.00 | 5,670.00 | 5,800.00 | 5,167.83 | 167,357 |
| 2022-07-19 | 5,600.00 | 5,770.00 | 5,500.00 | 5,680.00 | 5,060.91 | 134,801 |
| 2022-07-18 | 5,300.00 | 5,720.00 | 5,300.00 | 5,710.00 | 5,087.64 | 303,195 |
| 2022-07-15 | 5,350.00 | 5,350.00 | 5,200.00 | 5,240.00 | 4,668.87 | 97,285 |
| 2022-07-14 | 5,410.00 | 5,410.00 | 5,030.00 | 5,350.00 | 4,766.88 | 115,920 |
| 2022-07-13 | 5,490.00 | 5,520.00 | 5,340.00 | 5,370.00 | 4,784.70 | 218,410 |
| 2022-07-12 | 5,690.00 | 5,720.00 | 5,500.00 | 5,520.00 | 4,918.35 | 224,763 |
| 2022-07-11 | 5,810.00 | 5,820.00 | 5,710.00 | 5,720.00 | 5,096.55 | 121,575 |
| 2022-07-08 | 5,870.00 | 6,000.00 | 5,740.00 | 5,810.00 | 5,176.74 | 203,728 |
| 2022-07-07 | 5,770.00 | 5,900.00 | 5,700.00 | 5,820.00 | 5,185.65 | 212,208 |
| 2022-07-06 | 6,000.00 | 6,010.00 | 5,660.00 | 5,700.00 | 5,078.73 | 463,218 |
| 2022-07-05 | 5,930.00 | 6,050.00 | 5,820.00 | 6,000.00 | 5,346.03 | 304,993 |
| 2022-07-04 | 6,340.00 | 6,380.00 | 5,850.00 | 5,890.00 | 5,248.02 | 617,517 |
| 2022-07-01 | 6,600.00 | 6,600.00 | 6,270.00 | 6,270.00 | 5,586.60 | 403,607 |
| 2022-06-30 | 6,170.00 | 6,590.00 | 6,070.00 | 6,500.00 | 5,791.54 | 996,326 |
| 2022-06-29 | 5,900.00 | 6,240.00 | 5,820.00 | 6,070.00 | 5,408.40 | 589,381 |
| 2022-06-28 | 5,950.00 | 6,030.00 | 5,710.00 | 5,950.00 | 5,301.48 | 609,804 |
| 2022-06-27 | 6,090.00 | 6,150.00 | 5,960.00 | 5,970.00 | 5,319.30 | 459,168 |
| 2022-06-24 | 6,060.00 | 6,100.00 | 5,650.00 | 6,100.00 | 5,435.13 | 549,472 |
| 2022-06-23 | 6,120.00 | 6,240.00 | 5,820.00 | 5,940.00 | 5,292.57 | 350,203 |
| 2022-06-22 | 6,140.00 | 6,260.00 | 5,930.00 | 5,960.00 | 5,310.39 | 334,450 |
| 2022-06-21 | 6,000.00 | 6,230.00 | 5,830.00 | 6,200.00 | 5,524.23 | 357,549 |
| 2022-06-20 | 6,090.00 | 6,090.00 | 5,560.00 | 5,840.00 | 5,203.47 | 385,301 |
| 2022-06-17 | 5,800.00 | 6,080.00 | 5,780.00 | 5,920.00 | 5,274.75 | 347,215 |
| 2022-06-16 | 6,100.00 | 6,190.00 | 5,980.00 | 6,010.00 | 5,354.94 | 219,730 |
| 2022-06-15 | 6,230.00 | 6,300.00 | 5,850.00 | 6,020.00 | 5,363.85 | 406,495 |
| 2022-06-14 | 6,200.00 | 6,460.00 | 5,990.00 | 6,300.00 | 5,613.33 | 821,926 |
| 2022-06-13 | 6,600.00 | 6,660.00 | 6,300.00 | 6,360.00 | 5,666.79 | 370,316 |
| 2022-06-10 | 6,770.00 | 6,830.00 | 6,690.00 | 6,800.00 | 6,058.84 | 102,247 |
| 2022-06-09 | 6,780.00 | 6,970.00 | 6,760.00 | 6,850.00 | 6,103.39 | 126,961 |
| 2022-06-08 | 6,820.00 | 6,970.00 | 6,790.00 | 6,880.00 | 6,130.12 | 206,249 |
| 2022-06-07 | 6,870.00 | 6,890.00 | 6,650.00 | 6,840.00 | 6,094.48 | 196,188 |
| 2022-06-03 | 6,710.00 | 6,900.00 | 6,610.00 | 6,840.00 | 6,094.48 | 291,423 |
| 2022-06-02 | 6,690.00 | 6,690.00 | 6,600.00 | 6,620.00 | 5,898.46 | 57,928 |
| 2022-05-31 | 6,650.00 | 6,830.00 | 6,590.00 | 6,630.00 | 5,907.37 | 140,852 |
| 2022-05-30 | 6,710.00 | 6,750.00 | 6,550.00 | 6,610.00 | 5,889.55 | 187,404 |
| 2022-05-27 | 6,750.00 | 6,780.00 | 6,650.00 | 6,730.00 | 5,996.47 | 98,002 |
| 2022-05-26 | 6,580.00 | 6,830.00 | 6,530.00 | 6,710.00 | 5,978.65 | 231,916 |
| 2022-05-25 | 6,490.00 | 6,570.00 | 6,430.00 | 6,540.00 | 5,827.18 | 101,652 |
| 2022-05-24 | 6,700.00 | 6,710.00 | 6,470.00 | 6,490.00 | 5,782.62 | 190,751 |
| 2022-05-23 | 6,700.00 | 6,740.00 | 6,580.00 | 6,700.00 | 5,969.74 | 157,243 |
| 2022-05-20 | 6,390.00 | 6,840.00 | 6,380.00 | 6,760.00 | 6,023.20 | 1,007,993 |
| 2022-05-19 | 6,240.00 | 6,480.00 | 6,200.00 | 6,420.00 | 5,720.25 | 256,552 |
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.