Sejong Telecom, Inc. (KOSDAQ:036630)
South Korea · Delayed Price · Currency is KRW 5,480.00
-70.00 (-1.26%)
Aug 14, 2025, 3:30 PM KST
Sejong Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5,540.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.90% | 29,149 |
| Aug 13, 2025 | 5,450.00 | 5,750.00 | 5,450.00 | 5,550.00 | 5,550.00 | 2.21% | 147,136 |
| Aug 12, 2025 | 5,170.00 | 6,070.00 | 5,160.00 | 5,430.00 | 5,430.00 | 5.23% | 378,314 |
| Aug 11, 2025 | 5,190.00 | 5,230.00 | 5,140.00 | 5,160.00 | 5,160.00 | -0.39% | 18,163 |
| Aug 8, 2025 | 5,170.00 | 5,290.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.19% | 23,195 |
| Aug 7, 2025 | 5,170.00 | 5,300.00 | 5,140.00 | 5,170.00 | 5,170.00 | - | 13,729 |
| Aug 6, 2025 | 5,160.00 | 5,250.00 | 5,140.00 | 5,170.00 | 5,170.00 | 0.19% | 10,612 |
| Aug 5, 2025 | 5,180.00 | 5,280.00 | 5,120.00 | 5,160.00 | 5,160.00 | -0.39% | 28,292 |
| Aug 4, 2025 | 5,090.00 | 5,290.00 | 5,050.00 | 5,180.00 | 5,180.00 | 1.57% | 40,750 |
| Aug 1, 2025 | 5,110.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,100.00 | - | 35,918 |
| Jul 31, 2025 | 4,950.00 | 5,110.00 | 4,950.00 | 5,100.00 | 5,100.00 | 3.03% | 24,809 |
| Jul 30, 2025 | 5,010.00 | 5,050.00 | 4,930.00 | 4,950.00 | 4,950.00 | -1.20% | 19,112 |
| Jul 29, 2025 | 4,975.00 | 5,120.00 | 4,870.00 | 5,010.00 | 5,010.00 | 0.70% | 28,791 |
| Jul 28, 2025 | 4,750.00 | 5,100.00 | 4,735.00 | 4,975.00 | 4,975.00 | 4.74% | 84,562 |
| Jul 25, 2025 | 5,020.00 | 5,020.00 | 4,680.00 | 4,750.00 | 4,750.00 | -3.46% | 42,476 |
| Jul 24, 2025 | 4,945.00 | 5,010.00 | 4,915.00 | 4,920.00 | 4,920.00 | -0.51% | 22,166 |
| Jul 23, 2025 | 5,060.00 | 5,130.00 | 4,915.00 | 4,945.00 | 4,945.00 | -2.27% | 32,079 |
| Jul 22, 2025 | 5,200.00 | 5,300.00 | 5,040.00 | 5,060.00 | 5,060.00 | -2.69% | 27,799 |
| Jul 21, 2025 | 5,230.00 | 5,280.00 | 5,130.00 | 5,200.00 | 5,200.00 | -0.95% | 28,575 |
| Jul 18, 2025 | 5,340.00 | 5,390.00 | 5,200.00 | 5,250.00 | 5,250.00 | -1.69% | 40,676 |
| Jul 17, 2025 | 5,310.00 | 5,550.00 | 5,280.00 | 5,340.00 | 5,340.00 | 0.56% | 57,792 |
| Jul 16, 2025 | 5,480.00 | 5,550.00 | 5,250.00 | 5,310.00 | 5,310.00 | -3.45% | 93,365 |
| Jul 15, 2025 | 5,750.00 | 5,950.00 | 5,500.00 | 5,500.00 | 5,500.00 | -17.54% | 426,350 |
| Jul 14, 2025 | 5,750.00 | 6,670.00 | 5,380.00 | 6,670.00 | 6,670.00 | 22.84% | 368,982 |
| Jul 11, 2025 | 5,450.00 | 5,590.00 | 5,400.00 | 5,430.00 | 5,430.00 | 1.31% | 76,121 |
| Jul 10, 2025 | 5,350.00 | 5,460.00 | 5,310.00 | 5,360.00 | 5,360.00 | 1.13% | 27,216 |
| Jul 9, 2025 | 5,320.00 | 5,340.00 | 5,270.00 | 5,300.00 | 5,300.00 | -0.38% | 11,159 |
| Jul 8, 2025 | 5,200.00 | 5,350.00 | 5,050.00 | 5,320.00 | 5,320.00 | 3.50% | 26,833 |
| Jul 7, 2025 | 5,090.00 | 5,140.00 | 4,800.00 | 5,140.00 | 5,140.00 | -2.84% | 61,047 |
| Jul 4, 2025 | 5,360.00 | 5,750.00 | 5,250.00 | 5,290.00 | 5,290.00 | -1.12% | 157,906 |
| Jul 3, 2025 | 5,350.00 | 5,440.00 | 5,240.00 | 5,350.00 | 5,350.00 | - | 26,861 |
| Jul 2, 2025 | 5,540.00 | 5,540.00 | 5,290.00 | 5,350.00 | 5,350.00 | -1.47% | 18,498 |
| Jul 1, 2025 | 5,440.00 | 5,540.00 | 5,340.00 | 5,430.00 | 5,430.00 | -0.18% | 44,215 |
| Jun 30, 2025 | 5,330.00 | 5,450.00 | 5,200.00 | 5,440.00 | 5,440.00 | 2.06% | 61,100 |
| Jun 27, 2025 | 5,000.00 | 5,650.00 | 5,000.00 | 5,330.00 | 5,330.00 | 6.18% | 209,588 |
| Jun 26, 2025 | 5,090.00 | 5,200.00 | 4,965.00 | 5,020.00 | 5,020.00 | -0.99% | 18,089 |
| Jun 25, 2025 | 5,100.00 | 5,200.00 | 4,925.00 | 5,070.00 | 5,070.00 | -0.59% | 35,846 |
| Jun 24, 2025 | 4,930.00 | 5,240.00 | 4,930.00 | 5,100.00 | 5,100.00 | 1.80% | 91,431 |
| Jun 23, 2025 | 5,170.00 | 5,170.00 | 4,800.00 | 5,010.00 | 5,010.00 | -3.28% | 50,580 |
| Jun 20, 2025 | 5,260.00 | 5,260.00 | 5,030.00 | 5,180.00 | 5,180.00 | -2.45% | 72,040 |
| Jun 19, 2025 | 5,410.00 | 5,680.00 | 5,210.00 | 5,310.00 | 5,310.00 | -3.45% | 65,141 |
| Jun 18, 2025 | 5,410.00 | 5,680.00 | 5,370.00 | 5,500.00 | 5,500.00 | 1.66% | 51,240 |
| Jun 17, 2025 | 5,500.00 | 5,540.00 | 5,270.00 | 5,410.00 | 5,410.00 | 1.31% | 47,340 |
| Jun 16, 2025 | 5,450.00 | 5,600.00 | 5,230.00 | 5,340.00 | 5,340.00 | -2.02% | 67,832 |
| Jun 13, 2025 | 5,810.00 | 5,900.00 | 5,300.00 | 5,450.00 | 5,450.00 | -5.22% | 160,813 |
| Jun 12, 2025 | 5,690.00 | 5,950.00 | 5,630.00 | 5,750.00 | 5,750.00 | 0.88% | 81,455 |
| Jun 11, 2025 | 5,850.00 | 6,460.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.53% | 314,605 |
| Jun 10, 2025 | 6,000.00 | 6,220.00 | 5,610.00 | 5,670.00 | 5,670.00 | -6.13% | 121,883 |
| Jun 9, 2025 | 6,060.00 | 6,300.00 | 5,940.00 | 6,040.00 | 6,040.00 | -1.47% | 134,447 |
| Jun 5, 2025 | 6,550.00 | 6,640.00 | 6,050.00 | 6,130.00 | 6,130.00 | -6.41% | 211,992 |