Sejong Telecom, Inc. (KOSDAQ:036630)
South Korea · Delayed Price · Currency is KRW 8,000.00
+1,060.00 (15.27%)
Mar 5, 2026, 3:30 PM KST
Sejong Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,970.00 | 8,200.00 | 6,970.00 | 8,000.00 | 8,000.00 | 15.27% | 59,303 |
| Mar 4, 2026 | 7,550.00 | 7,600.00 | 6,800.00 | 6,940.00 | 6,940.00 | -8.08% | 18,834 |
| Mar 3, 2026 | 7,530.00 | 7,810.00 | 7,500.00 | 7,550.00 | 7,550.00 | -2.33% | 11,368 |
| Feb 27, 2026 | 8,050.00 | 8,050.00 | 7,700.00 | 7,730.00 | 7,730.00 | -3.98% | 22,392 |
| Feb 26, 2026 | 8,200.00 | 8,500.00 | 8,010.00 | 8,050.00 | 8,050.00 | -1.71% | 24,647 |
| Feb 25, 2026 | 8,190.00 | 8,360.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.36% | 20,281 |
| Feb 24, 2026 | 8,880.00 | 8,880.00 | 7,870.00 | 8,220.00 | 8,220.00 | -1.20% | 27,079 |
| Feb 23, 2026 | 8,080.00 | 8,500.00 | 7,940.00 | 8,320.00 | 8,320.00 | 3.10% | 28,851 |
| Feb 20, 2026 | 8,050.00 | 8,350.00 | 7,990.00 | 8,070.00 | 8,070.00 | 0.25% | 12,997 |
| Feb 19, 2026 | 7,910.00 | 8,130.00 | 7,700.00 | 8,050.00 | 8,050.00 | 1.77% | 29,815 |
| Feb 13, 2026 | 8,220.00 | 8,280.00 | 7,840.00 | 7,910.00 | 7,910.00 | -4.47% | 25,187 |
| Feb 12, 2026 | 8,280.00 | 8,440.00 | 8,160.00 | 8,280.00 | 8,280.00 | -0.96% | 18,137 |
| Feb 11, 2026 | 8,480.00 | 8,530.00 | 8,330.00 | 8,360.00 | 8,360.00 | -1.53% | 14,894 |
| Feb 10, 2026 | 8,610.00 | 8,610.00 | 8,450.00 | 8,490.00 | 8,490.00 | -1.39% | 12,693 |
| Feb 9, 2026 | 8,870.00 | 8,870.00 | 8,550.00 | 8,610.00 | 8,610.00 | -1.60% | 14,166 |
| Feb 6, 2026 | 8,670.00 | 8,750.00 | 8,110.00 | 8,750.00 | 8,750.00 | 0.92% | 13,534 |
| Feb 5, 2026 | 8,870.00 | 8,950.00 | 8,570.00 | 8,670.00 | 8,670.00 | -2.25% | 18,174 |
| Feb 4, 2026 | 8,620.00 | 8,980.00 | 8,560.00 | 8,870.00 | 8,870.00 | 0.80% | 18,626 |
| Feb 3, 2026 | 8,770.00 | 9,030.00 | 8,760.00 | 8,800.00 | 8,800.00 | 0.34% | 14,472 |
| Feb 2, 2026 | 9,110.00 | 9,110.00 | 8,650.00 | 8,770.00 | 8,770.00 | -3.73% | 27,469 |
| Jan 30, 2026 | 8,950.00 | 9,470.00 | 8,860.00 | 9,110.00 | 9,110.00 | 2.47% | 63,233 |
| Jan 29, 2026 | 9,000.00 | 9,110.00 | 8,700.00 | 8,890.00 | 8,890.00 | -1.22% | 23,318 |
| Jan 28, 2026 | 9,180.00 | 9,510.00 | 8,900.00 | 9,000.00 | 9,000.00 | -0.88% | 32,307 |
| Jan 27, 2026 | 8,870.00 | 9,530.00 | 8,850.00 | 9,080.00 | 9,080.00 | 2.37% | 29,638 |
| Jan 26, 2026 | 9,100.00 | 9,230.00 | 8,730.00 | 8,870.00 | 8,870.00 | -2.42% | 19,679 |
| Jan 23, 2026 | 8,720.00 | 9,190.00 | 8,620.00 | 9,090.00 | 9,090.00 | 4.24% | 28,617 |
| Jan 22, 2026 | 8,700.00 | 8,990.00 | 8,500.00 | 8,720.00 | 8,720.00 | 0.23% | 23,291 |
| Jan 21, 2026 | 8,770.00 | 9,000.00 | 8,650.00 | 8,700.00 | 8,700.00 | -1.69% | 16,850 |
| Jan 20, 2026 | 8,770.00 | 9,000.00 | 8,550.00 | 8,850.00 | 8,850.00 | 0.80% | 29,564 |
| Jan 19, 2026 | 9,030.00 | 9,340.00 | 8,730.00 | 8,780.00 | 8,780.00 | -2.77% | 23,412 |
| Jan 16, 2026 | 9,310.00 | 9,310.00 | 8,900.00 | 9,030.00 | 9,030.00 | -0.77% | 15,061 |
| Jan 15, 2026 | 9,020.00 | 9,210.00 | 8,500.00 | 9,100.00 | 9,100.00 | - | 17,788 |
| Jan 14, 2026 | 9,350.00 | 9,350.00 | 8,840.00 | 9,100.00 | 9,100.00 | 1.90% | 18,295 |
| Jan 13, 2026 | 9,040.00 | 9,090.00 | 8,810.00 | 8,930.00 | 8,930.00 | -1.22% | 14,040 |
| Jan 12, 2026 | 9,160.00 | 9,340.00 | 8,860.00 | 9,040.00 | 9,040.00 | -1.31% | 11,664 |
| Jan 9, 2026 | 9,000.00 | 9,290.00 | 8,930.00 | 9,160.00 | 9,160.00 | 2.23% | 20,555 |
| Jan 8, 2026 | 9,200.00 | 9,200.00 | 8,840.00 | 8,960.00 | 8,960.00 | -1.54% | 29,238 |
| Jan 7, 2026 | 9,570.00 | 9,570.00 | 8,920.00 | 9,100.00 | 9,100.00 | -3.91% | 40,376 |
| Jan 6, 2026 | 9,650.00 | 9,660.00 | 9,290.00 | 9,470.00 | 9,470.00 | -1.87% | 27,542 |
| Jan 5, 2026 | 9,900.00 | 9,900.00 | 9,580.00 | 9,650.00 | 9,650.00 | -2.82% | 23,847 |
| Jan 2, 2026 | 9,910.00 | 9,930.00 | 9,580.00 | 9,930.00 | 9,930.00 | 0.20% | 36,947 |
| Dec 30, 2025 | 10,100.00 | 10,280.00 | 9,710.00 | 9,910.00 | 9,910.00 | -1.29% | 34,286 |
| Dec 29, 2025 | 10,490.00 | 10,860.00 | 10,000.00 | 10,040.00 | 10,040.00 | -3.00% | 37,198 |
| Dec 26, 2025 | 11,010.00 | 11,120.00 | 9,990.00 | 10,350.00 | 10,350.00 | -3.81% | 49,505 |
| Dec 24, 2025 | 11,230.00 | 11,500.00 | 10,760.00 | 10,760.00 | 10,760.00 | -4.78% | 75,063 |
| Dec 23, 2025 | 12,750.00 | 12,750.00 | 11,260.00 | 11,300.00 | 11,300.00 | -8.13% | 65,675 |
| Dec 22, 2025 | 12,760.00 | 12,890.00 | 12,050.00 | 12,300.00 | 12,300.00 | -3.61% | 68,405 |
| Dec 19, 2025 | 13,700.00 | 13,720.00 | 12,590.00 | 12,760.00 | 12,760.00 | -5.97% | 53,733 |
| Dec 18, 2025 | 14,270.00 | 14,530.00 | 13,320.00 | 13,570.00 | 13,570.00 | -6.67% | 79,605 |
| Dec 17, 2025 | 13,450.00 | 15,450.00 | 13,120.00 | 14,540.00 | 14,540.00 | 8.35% | 227,129 |