Sejong Telecom, Inc. (KOSDAQ:036630)
South Korea · Delayed Price · Currency is KRW 8,520.00
-540.00 (-5.96%)
Sep 14, 2026, 2:27 PM KST
Sejong Telecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9,750.00 | 9,750.00 | 9,000.00 | 9,060.00 | 9,060.00 | -8.02% | 13,171 |
| Sep 10, 2026 | 10,630.00 | 10,650.00 | 9,770.00 | 9,850.00 | 9,850.00 | -7.34% | 12,330 |
| Sep 9, 2026 | 9,370.00 | 10,650.00 | 9,370.00 | 10,630.00 | 10,630.00 | 13.45% | 62,701 |
| Sep 8, 2026 | 9,090.00 | 9,450.00 | 8,930.00 | 9,370.00 | 9,370.00 | 3.08% | 15,096 |
| Sep 7, 2026 | 9,000.00 | 9,230.00 | 8,860.00 | 9,090.00 | 9,090.00 | 3.53% | 19,992 |
| Sep 4, 2026 | 8,800.00 | 9,090.00 | 8,650.00 | 8,780.00 | 8,780.00 | -0.23% | 8,204 |
| Sep 3, 2026 | 8,060.00 | 8,800.00 | 8,060.00 | 8,800.00 | 8,800.00 | 4.64% | 10,781 |
| Sep 2, 2026 | 8,370.00 | 8,790.00 | 8,220.00 | 8,410.00 | 8,410.00 | 0.96% | 13,584 |
| Sep 1, 2026 | 8,500.00 | 8,700.00 | 8,080.00 | 8,330.00 | 8,330.00 | -2.00% | 5,520 |
| Aug 31, 2026 | 8,350.00 | 8,500.00 | 8,170.00 | 8,500.00 | 8,500.00 | 3.91% | 7,560 |
| Aug 28, 2026 | 8,750.00 | 8,750.00 | 8,010.00 | 8,180.00 | 8,180.00 | -6.51% | 12,414 |
| Aug 27, 2026 | 8,290.00 | 8,750.00 | 8,190.00 | 8,750.00 | 8,750.00 | 4.79% | 18,264 |
| Aug 26, 2026 | 8,390.00 | 8,530.00 | 8,300.00 | 8,350.00 | 8,350.00 | -0.48% | 1,950 |
| Aug 25, 2026 | 8,280.00 | 8,480.00 | 8,030.00 | 8,390.00 | 8,390.00 | 0.84% | 7,216 |
| Aug 24, 2026 | 8,040.00 | 8,600.00 | 7,810.00 | 8,320.00 | 8,320.00 | 3.48% | 46,830 |
| Aug 21, 2026 | 7,800.00 | 8,350.00 | 7,800.00 | 8,040.00 | 8,040.00 | - | 28,669 |
| Aug 20, 2026 | 7,740.00 | 8,040.00 | 7,580.00 | 8,040.00 | 8,040.00 | 3.88% | 16,236 |
| Aug 19, 2026 | 7,300.00 | 8,400.00 | 7,030.00 | 7,740.00 | 7,740.00 | 7.80% | 99,774 |
| Aug 18, 2026 | 7,170.00 | 7,240.00 | 7,040.00 | 7,180.00 | 7,180.00 | 0.28% | 13,475 |
| Aug 14, 2026 | 7,200.00 | 7,270.00 | 7,060.00 | 7,160.00 | 7,160.00 | 2.29% | 8,262 |
| Aug 13, 2026 | 7,060.00 | 7,250.00 | 6,950.00 | 7,000.00 | 7,000.00 | - | 7,718 |
| Aug 12, 2026 | 7,100.00 | 7,250.00 | 6,890.00 | 7,000.00 | 7,000.00 | -1.27% | 8,463 |
| Aug 11, 2026 | 6,870.00 | 7,340.00 | 6,830.00 | 7,090.00 | 7,090.00 | 3.20% | 18,340 |
| Aug 10, 2026 | 6,860.00 | 7,180.00 | 6,780.00 | 6,870.00 | 6,870.00 | 0.29% | 4,648 |
| Aug 7, 2026 | 7,080.00 | 7,120.00 | 6,800.00 | 6,850.00 | 6,850.00 | -2.97% | 8,014 |
| Aug 6, 2026 | 7,010.00 | 7,160.00 | 7,000.00 | 7,060.00 | 7,060.00 | -3.29% | 3,111 |
| Aug 5, 2026 | 7,050.00 | 7,400.00 | 7,050.00 | 7,300.00 | 7,300.00 | 3.55% | 6,945 |
| Aug 4, 2026 | 6,990.00 | 7,300.00 | 6,790.00 | 7,050.00 | 7,050.00 | 0.86% | 6,207 |
| 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 |