Sejong Telecom, Inc. (KOSDAQ:036630)
South Korea · Delayed Price · Currency is KRW 7,050.00
+60.00 (0.86%)
Aug 4, 2026, 3:18 PM KST
Sejong Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6,990.00 | 7,300.00 | 6,790.00 | 7,130.00 | - | 2.00% | 5,142 |
| Aug 3, 2026 | 7,010.00 | 7,180.00 | 6,800.00 | 6,990.00 | 6,990.00 | -0.29% | 6,031 |
| Jul 31, 2026 | 6,700.00 | 7,190.00 | 6,700.00 | 7,010.00 | 7,010.00 | 4.63% | 8,386 |
| Jul 30, 2026 | 7,150.00 | 7,150.00 | 6,600.00 | 6,700.00 | 6,700.00 | -3.18% | 10,101 |
| Jul 29, 2026 | 7,490.00 | 7,490.00 | 6,450.00 | 6,920.00 | 6,920.00 | -2.26% | 18,974 |
| Jul 28, 2026 | 7,320.00 | 7,320.00 | 6,970.00 | 7,080.00 | 7,080.00 | -3.28% | 14,959 |
| Jul 27, 2026 | 7,150.00 | 7,520.00 | 6,840.00 | 7,320.00 | 7,320.00 | 3.68% | 29,049 |
| Jul 24, 2026 | 6,560.00 | 7,160.00 | 6,440.00 | 7,060.00 | 7,060.00 | 8.95% | 41,600 |
| Jul 23, 2026 | 6,650.00 | 6,650.00 | 6,340.00 | 6,480.00 | 6,480.00 | 1.09% | 23,049 |
| Jul 22, 2026 | 6,400.00 | 6,810.00 | 6,400.00 | 6,410.00 | 6,410.00 | -0.77% | 15,448 |
| Jul 21, 2026 | 6,550.00 | 6,600.00 | 6,120.00 | 6,460.00 | 6,460.00 | -2.42% | 18,045 |
| Jul 20, 2026 | 6,810.00 | 7,080.00 | 6,510.00 | 6,620.00 | 6,620.00 | -5.43% | 27,333 |
| Jul 16, 2026 | 7,260.00 | 7,260.00 | 6,890.00 | 7,000.00 | 7,000.00 | -4.24% | 22,465 |
| Jul 15, 2026 | 7,200.00 | 7,430.00 | 6,850.00 | 7,310.00 | 7,310.00 | 1.53% | 43,223 |
| Jul 14, 2026 | 7,740.00 | 7,810.00 | 6,910.00 | 7,200.00 | 7,200.00 | -5.01% | 55,082 |
| Jul 13, 2026 | 9,160.00 | 9,350.00 | 7,430.00 | 7,580.00 | 7,580.00 | -17.25% | 201,790 |
| Jul 10, 2026 | 9,030.00 | 11,100.00 | 8,920.00 | 9,160.00 | 9,160.00 | -1.29% | 692,657 |
| Jul 9, 2026 | 8,300.00 | 11,190.00 | 7,560.00 | 9,280.00 | 9,280.00 | 5.33% | 1,299,521 |
| Jul 8, 2026 | 10,500.00 | 10,660.00 | 8,210.00 | 8,810.00 | 8,810.00 | 7.44% | 1,085,453 |
| Jul 7, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 29.95% | 10,873 |
| Jul 6, 2026 | 6,200.00 | 6,550.00 | 6,200.00 | 6,310.00 | 6,310.00 | 0.96% | 3,998 |
| Jul 3, 2026 | 5,990.00 | 6,280.00 | 5,990.00 | 6,250.00 | 6,250.00 | 4.34% | 5,104 |
| Jul 2, 2026 | 6,900.00 | 6,900.00 | 5,990.00 | 5,990.00 | 5,990.00 | -5.97% | 14,768 |
| Jul 1, 2026 | 6,250.00 | 6,700.00 | 6,250.00 | 6,370.00 | 6,370.00 | 1.92% | 6,889 |
| Jun 30, 2026 | 6,350.00 | 6,350.00 | 6,160.00 | 6,250.00 | 6,250.00 | 0.48% | 2,625 |
| Jun 29, 2026 | 5,850.00 | 6,330.00 | 5,690.00 | 6,220.00 | 6,220.00 | 9.51% | 11,360 |
| Jun 26, 2026 | 6,270.00 | 6,340.00 | 5,540.00 | 5,680.00 | 5,680.00 | -9.41% | 19,052 |
| Jun 25, 2026 | 6,370.00 | 6,420.00 | 5,910.00 | 6,270.00 | 6,270.00 | -1.57% | 11,178 |
| Jun 24, 2026 | 6,690.00 | 6,990.00 | 6,320.00 | 6,370.00 | 6,370.00 | -3.92% | 11,503 |
| Jun 23, 2026 | 7,150.00 | 7,330.00 | 6,500.00 | 6,630.00 | 6,630.00 | -7.27% | 15,460 |
| Jun 22, 2026 | 7,890.00 | 7,890.00 | 7,000.00 | 7,150.00 | 7,150.00 | -9.38% | 24,067 |
| Jun 19, 2026 | 8,360.00 | 8,690.00 | 7,800.00 | 7,890.00 | 7,890.00 | -6.18% | 15,608 |
| Jun 18, 2026 | 8,590.00 | 8,850.00 | 8,340.00 | 8,410.00 | 8,410.00 | -2.10% | 8,698 |
| Jun 17, 2026 | 8,980.00 | 8,980.00 | 8,300.00 | 8,590.00 | 8,590.00 | -2.39% | 14,164 |
| Jun 16, 2026 | 9,640.00 | 9,790.00 | 8,790.00 | 8,800.00 | 8,800.00 | -7.37% | 54,252 |
| Jun 15, 2026 | 11,290.00 | 11,290.00 | 9,330.00 | 9,500.00 | 9,500.00 | -17.68% | 107,723 |
| Jun 12, 2026 | 12,380.00 | 13,200.00 | 11,530.00 | 11,540.00 | 11,540.00 | -6.26% | 35,926 |
| Jun 11, 2026 | 11,800.00 | 12,950.00 | 11,570.00 | 12,310.00 | 12,310.00 | 1.90% | 46,088 |
| Jun 10, 2026 | 12,180.00 | 12,260.00 | 11,870.00 | 12,080.00 | 12,080.00 | -0.58% | 35,787 |
| Jun 9, 2026 | 12,900.00 | 12,920.00 | 11,800.00 | 12,150.00 | 12,150.00 | -3.26% | 34,743 |
| Jun 8, 2026 | 11,100.00 | 12,940.00 | 11,000.00 | 12,560.00 | 12,560.00 | 13.15% | 125,706 |
| Jun 5, 2026 | 11,910.00 | 11,910.00 | 10,600.00 | 11,100.00 | 11,100.00 | -8.64% | 20,868 |
| Jun 4, 2026 | 12,600.00 | 13,500.00 | 11,910.00 | 12,150.00 | 12,150.00 | -3.57% | 40,112 |
| Jun 2, 2026 | 13,000.00 | 13,010.00 | 11,380.00 | 12,600.00 | 12,600.00 | 0.80% | 59,438 |
| Jun 1, 2026 | 11,340.00 | 12,890.00 | 11,340.00 | 12,500.00 | 12,500.00 | 10.33% | 74,976 |
| May 29, 2026 | 11,300.00 | 12,230.00 | 10,600.00 | 11,330.00 | 11,330.00 | -0.35% | 67,416 |
| May 28, 2026 | 10,900.00 | 12,500.00 | 10,560.00 | 11,370.00 | 11,370.00 | 4.31% | 90,537 |
| May 27, 2026 | 10,450.00 | 10,920.00 | 10,120.00 | 10,900.00 | 10,900.00 | 7.81% | 32,554 |
| May 26, 2026 | 10,140.00 | 10,500.00 | 10,020.00 | 10,110.00 | 10,110.00 | -0.30% | 13,735 |
| May 22, 2026 | 10,240.00 | 10,640.00 | 10,100.00 | 10,140.00 | 10,140.00 | -0.98% | 23,211 |