Sejoong Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,330.00 | 3,425.00 | 3,180.00 | 3,325.00 | 3,325.00 | 136,302 |
| 2021-11-23 | 3,455.00 | 3,485.00 | 3,320.00 | 3,330.00 | 3,330.00 | 95,486 |
| 2021-11-22 | 3,595.00 | 3,595.00 | 3,420.00 | 3,440.00 | 3,440.00 | 64,383 |
| 2021-11-19 | 3,535.00 | 3,625.00 | 3,530.00 | 3,595.00 | 3,595.00 | 37,644 |
| 2021-11-18 | 3,500.00 | 3,585.00 | 3,400.00 | 3,560.00 | 3,560.00 | 229,083 |
| 2021-11-17 | 3,635.00 | 3,635.00 | 3,465.00 | 3,500.00 | 3,500.00 | 36,978 |
| 2021-11-16 | 3,700.00 | 3,700.00 | 3,380.00 | 3,560.00 | 3,560.00 | 73,949 |
| 2021-11-15 | 3,500.00 | 3,600.00 | 3,500.00 | 3,580.00 | 3,580.00 | 34,968 |
| 2021-11-12 | 3,540.00 | 3,650.00 | 3,540.00 | 3,580.00 | 3,580.00 | 40,353 |
| 2021-11-11 | 3,660.00 | 3,680.00 | 3,520.00 | 3,590.00 | 3,590.00 | 41,852 |
| 2021-11-10 | 3,740.00 | 3,740.00 | 3,605.00 | 3,660.00 | 3,660.00 | 42,239 |
| 2021-11-09 | 3,825.00 | 3,825.00 | 3,700.00 | 3,700.00 | 3,700.00 | 46,297 |
| 2021-11-08 | 3,750.00 | 3,855.00 | 3,710.00 | 3,745.00 | 3,745.00 | 62,295 |
| 2021-11-05 | 3,890.00 | 3,890.00 | 3,745.00 | 3,745.00 | 3,745.00 | 31,908 |
| 2021-11-04 | 3,920.00 | 3,920.00 | 3,780.00 | 3,785.00 | 3,785.00 | 35,934 |
| 2021-11-03 | 3,965.00 | 3,965.00 | 3,820.00 | 3,870.00 | 3,870.00 | 42,718 |
| 2021-11-02 | 3,890.00 | 3,985.00 | 3,890.00 | 3,905.00 | 3,905.00 | 21,822 |
| 2021-11-01 | 3,915.00 | 3,990.00 | 3,905.00 | 3,905.00 | 3,905.00 | 27,114 |
| 2021-10-29 | 3,905.00 | 3,980.00 | 3,885.00 | 3,915.00 | 3,915.00 | 31,445 |
| 2021-10-28 | 3,960.00 | 4,015.00 | 3,930.00 | 3,940.00 | 3,940.00 | 43,014 |
| 2021-10-27 | 4,075.00 | 4,075.00 | 3,955.00 | 3,980.00 | 3,980.00 | 29,133 |
| 2021-10-26 | 4,110.00 | 4,170.00 | 4,005.00 | 4,075.00 | 4,075.00 | 66,418 |
| 2021-10-25 | 3,985.00 | 4,095.00 | 3,850.00 | 3,995.00 | 3,995.00 | 90,748 |
| 2021-10-22 | 3,925.00 | 3,955.00 | 3,855.00 | 3,955.00 | 3,955.00 | 29,475 |
| 2021-10-21 | 4,000.00 | 4,005.00 | 3,855.00 | 3,925.00 | 3,925.00 | 32,997 |
| 2021-10-20 | 3,960.00 | 4,050.00 | 3,910.00 | 4,000.00 | 4,000.00 | 39,655 |
| 2021-10-19 | 3,835.00 | 3,990.00 | 3,835.00 | 3,960.00 | 3,960.00 | 37,786 |
| 2021-10-18 | 3,880.00 | 3,945.00 | 3,815.00 | 3,860.00 | 3,860.00 | 30,702 |
| 2021-10-15 | 3,850.00 | 3,990.00 | 3,805.00 | 3,855.00 | 3,855.00 | 51,004 |
| 2021-10-14 | 3,695.00 | 3,885.00 | 3,630.00 | 3,810.00 | 3,810.00 | 51,229 |
← NewerPage 21 of 21 · 1,230 trading days
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.