Sejong Telecom, Inc. (KOSDAQ:036630)
South Korea · Delayed Price · Currency is KRW 10,050
+10 (0.10%)
Apr 30, 2026, 3:30 PM KST
Sejong Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10,040.00 | 10,220.00 | 9,910.00 | 10,050.00 | 10,050.00 | 0.10% | 11,030 |
| Apr 29, 2026 | 10,450.00 | 10,500.00 | 10,000.00 | 10,040.00 | 10,040.00 | -4.38% | 15,837 |
| Apr 28, 2026 | 11,000.00 | 11,000.00 | 10,120.00 | 10,500.00 | 10,500.00 | -2.05% | 9,513 |
| Apr 27, 2026 | 11,590.00 | 11,590.00 | 10,720.00 | 10,720.00 | 10,720.00 | -1.83% | 9,535 |
| Apr 24, 2026 | 12,100.00 | 12,100.00 | 10,570.00 | 10,920.00 | 10,920.00 | -1.62% | 7,835 |
| Apr 23, 2026 | 11,400.00 | 11,850.00 | 11,100.00 | 11,100.00 | 11,100.00 | -3.06% | 7,439 |
| Apr 22, 2026 | 10,590.00 | 11,490.00 | 10,520.00 | 11,450.00 | 11,450.00 | 8.12% | 21,892 |
| Apr 21, 2026 | 11,110.00 | 11,170.00 | 10,510.00 | 10,590.00 | 10,590.00 | -4.68% | 20,600 |
| Apr 20, 2026 | 11,680.00 | 11,790.00 | 11,110.00 | 11,110.00 | 11,110.00 | -4.88% | 25,650 |
| Apr 17, 2026 | 11,400.00 | 11,870.00 | 11,260.00 | 11,680.00 | 11,680.00 | 2.46% | 19,212 |
| Apr 16, 2026 | 11,230.00 | 11,750.00 | 11,230.00 | 11,400.00 | 11,400.00 | 1.51% | 19,990 |
| Apr 15, 2026 | 11,950.00 | 11,990.00 | 11,090.00 | 11,230.00 | 11,230.00 | -3.19% | 36,115 |
| Apr 14, 2026 | 11,090.00 | 11,790.00 | 11,000.00 | 11,600.00 | 11,600.00 | 4.50% | 63,349 |
| Apr 13, 2026 | 10,900.00 | 11,350.00 | 10,460.00 | 11,100.00 | 11,100.00 | 0.91% | 38,597 |
| Apr 10, 2026 | 11,350.00 | 11,580.00 | 10,860.00 | 11,000.00 | 11,000.00 | -3.08% | 32,478 |
| Apr 9, 2026 | 11,090.00 | 11,700.00 | 10,810.00 | 11,350.00 | 11,350.00 | 1.98% | 53,947 |
| Apr 8, 2026 | 11,480.00 | 11,820.00 | 10,700.00 | 11,130.00 | 11,130.00 | -0.18% | 74,370 |
| Apr 7, 2026 | 10,850.00 | 11,410.00 | 10,530.00 | 11,150.00 | 11,150.00 | 3.43% | 57,438 |
| Apr 6, 2026 | 10,700.00 | 10,860.00 | 10,400.00 | 10,780.00 | 10,780.00 | 0.28% | 46,707 |
| Apr 3, 2026 | 10,480.00 | 11,000.00 | 10,000.00 | 10,750.00 | 10,750.00 | -0.46% | 156,946 |
| Apr 2, 2026 | 9,320.00 | 12,100.00 | 9,130.00 | 10,800.00 | 10,800.00 | 16.00% | 1,214,971 |
| Apr 1, 2026 | 8,480.00 | 9,320.00 | 8,480.00 | 9,310.00 | 9,310.00 | 9.40% | 36,098 |
| Mar 31, 2026 | 8,420.00 | 8,610.00 | 8,300.00 | 8,510.00 | 8,510.00 | -1.05% | 19,583 |
| Mar 30, 2026 | 8,500.00 | 9,000.00 | 8,370.00 | 8,600.00 | 8,600.00 | 2.38% | 40,308 |
| Mar 27, 2026 | 8,330.00 | 8,400.00 | 8,080.00 | 8,400.00 | 8,400.00 | 1.08% | 13,540 |
| Mar 26, 2026 | 8,480.00 | 8,800.00 | 8,000.00 | 8,310.00 | 8,310.00 | -2.00% | 19,593 |
| Mar 25, 2026 | 8,060.00 | 8,490.00 | 8,060.00 | 8,480.00 | 8,480.00 | 5.74% | 22,076 |
| Mar 24, 2026 | 8,050.00 | 8,470.00 | 8,010.00 | 8,020.00 | 8,020.00 | -0.25% | 8,691 |
| Mar 23, 2026 | 8,610.00 | 8,610.00 | 7,970.00 | 8,040.00 | 8,040.00 | -4.06% | 10,230 |
| Mar 20, 2026 | 8,080.00 | 8,390.00 | 8,080.00 | 8,380.00 | 8,380.00 | 3.84% | 29,129 |
| Mar 19, 2026 | 8,030.00 | 8,200.00 | 7,900.00 | 8,070.00 | 8,070.00 | 0.25% | 10,741 |
| Mar 18, 2026 | 8,090.00 | 8,090.00 | 7,940.00 | 8,050.00 | 8,050.00 | 0.63% | 4,864 |
| Mar 17, 2026 | 8,070.00 | 8,070.00 | 7,910.00 | 8,000.00 | 8,000.00 | 0.25% | 6,735 |
| Mar 16, 2026 | 7,940.00 | 8,270.00 | 7,890.00 | 7,980.00 | 7,980.00 | -0.25% | 5,305 |
| Mar 13, 2026 | 8,050.00 | 8,250.00 | 7,640.00 | 8,000.00 | 8,000.00 | -2.08% | 25,009 |
| Mar 12, 2026 | 8,690.00 | 8,690.00 | 8,100.00 | 8,170.00 | 8,170.00 | -0.85% | 71,366 |
| Mar 11, 2026 | 7,530.00 | 9,180.00 | 7,510.00 | 8,240.00 | 8,240.00 | 9.43% | 190,519 |
| Mar 10, 2026 | 7,320.00 | 7,820.00 | 7,320.00 | 7,530.00 | 7,530.00 | 3.72% | 30,692 |
| Mar 9, 2026 | 7,590.00 | 7,680.00 | 7,160.00 | 7,260.00 | 7,260.00 | -6.56% | 12,593 |
| Mar 6, 2026 | 7,570.00 | 8,160.00 | 7,570.00 | 7,770.00 | 7,770.00 | -2.88% | 19,115 |
| 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 |