Sejoong Co., Ltd. (KOSDAQ:039310)
South Korea · Delayed Price · Currency is KRW 1,399.00
-16.00 (-1.13%)
At close: Dec 8, 2025
Sejoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 1,396.00 | 1,396.00 | 1,359.00 | 1,360.00 | 1,360.00 | -2.79% | 14,856 |
| Dec 8, 2025 | 1,415.00 | 1,429.00 | 1,384.00 | 1,399.00 | 1,399.00 | -1.13% | 9,222 |
| Dec 5, 2025 | 1,389.00 | 1,420.00 | 1,366.00 | 1,415.00 | 1,415.00 | 1.87% | 29,055 |
| Dec 4, 2025 | 1,344.00 | 1,467.00 | 1,338.00 | 1,389.00 | 1,389.00 | 3.35% | 197,475 |
| Dec 3, 2025 | 1,322.00 | 1,370.00 | 1,319.00 | 1,344.00 | 1,344.00 | 1.66% | 26,071 |
| Dec 2, 2025 | 1,319.00 | 1,324.00 | 1,311.00 | 1,322.00 | 1,322.00 | 0.23% | 31,969 |
| Dec 1, 2025 | 1,321.00 | 1,363.00 | 1,309.00 | 1,319.00 | 1,319.00 | -0.15% | 65,439 |
| Nov 28, 2025 | 1,337.00 | 1,351.00 | 1,321.00 | 1,321.00 | 1,321.00 | -1.20% | 70,315 |
| Nov 27, 2025 | 1,327.00 | 1,338.00 | 1,324.00 | 1,337.00 | 1,337.00 | -0.15% | 10,915 |
| Nov 26, 2025 | 1,339.00 | 1,339.00 | 1,326.00 | 1,339.00 | 1,339.00 | - | 22,385 |
| Nov 25, 2025 | 1,371.00 | 1,371.00 | 1,316.00 | 1,339.00 | 1,339.00 | -2.55% | 28,910 |
| Nov 24, 2025 | 1,378.00 | 1,382.00 | 1,358.00 | 1,374.00 | 1,374.00 | -1.93% | 25,288 |
| Nov 21, 2025 | 1,385.00 | 1,425.00 | 1,356.00 | 1,401.00 | 1,401.00 | - | 40,183 |
| Nov 20, 2025 | 1,379.00 | 1,407.00 | 1,369.00 | 1,401.00 | 1,401.00 | 1.37% | 18,185 |
| Nov 19, 2025 | 1,394.00 | 1,435.00 | 1,379.00 | 1,382.00 | 1,382.00 | -0.86% | 60,989 |
| Nov 18, 2025 | 1,420.00 | 1,476.00 | 1,394.00 | 1,394.00 | 1,394.00 | -1.83% | 49,332 |
| Nov 17, 2025 | 1,443.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,420.00 | -3.20% | 20,413 |
| Nov 14, 2025 | 1,452.00 | 1,494.00 | 1,438.00 | 1,467.00 | 1,467.00 | -0.47% | 3,941 |
| Nov 13, 2025 | 1,461.00 | 1,530.00 | 1,433.00 | 1,474.00 | 1,474.00 | 1.87% | 10,532 |
| Nov 12, 2025 | 1,458.00 | 1,475.00 | 1,434.00 | 1,447.00 | 1,447.00 | -0.75% | 4,907 |
| Nov 11, 2025 | 1,486.00 | 1,634.00 | 1,415.00 | 1,458.00 | 1,458.00 | -2.02% | 154,235 |
| Nov 10, 2025 | 1,458.00 | 1,518.00 | 1,452.00 | 1,488.00 | 1,488.00 | 0.47% | 54,463 |
| Nov 7, 2025 | 1,459.00 | 1,493.00 | 1,454.00 | 1,481.00 | 1,481.00 | 1.16% | 19,195 |
| Nov 6, 2025 | 1,415.00 | 1,500.00 | 1,415.00 | 1,464.00 | 1,464.00 | 2.95% | 84,481 |
| Nov 5, 2025 | 1,427.00 | 1,432.00 | 1,402.00 | 1,422.00 | 1,422.00 | -0.42% | 48,347 |
| Nov 4, 2025 | 1,421.00 | 1,451.00 | 1,419.00 | 1,428.00 | 1,428.00 | 0.49% | 15,342 |
| Nov 3, 2025 | 1,478.00 | 1,490.00 | 1,421.00 | 1,421.00 | 1,421.00 | -3.86% | 44,378 |
| Oct 31, 2025 | 1,444.00 | 1,500.00 | 1,431.00 | 1,478.00 | 1,478.00 | 2.71% | 57,714 |
| Oct 30, 2025 | 1,434.00 | 1,446.00 | 1,431.00 | 1,439.00 | 1,439.00 | 0.07% | 26,141 |
| Oct 29, 2025 | 1,449.00 | 1,449.00 | 1,432.00 | 1,438.00 | 1,438.00 | -0.76% | 51,607 |
| Oct 28, 2025 | 1,460.00 | 1,468.00 | 1,448.00 | 1,449.00 | 1,449.00 | -0.75% | 16,984 |
| Oct 27, 2025 | 1,465.00 | 1,469.00 | 1,450.00 | 1,460.00 | 1,460.00 | -0.34% | 12,350 |
| Oct 24, 2025 | 1,461.00 | 1,471.00 | 1,460.00 | 1,465.00 | 1,465.00 | -0.41% | 10,165 |
| Oct 23, 2025 | 1,471.00 | 1,484.00 | 1,471.00 | 1,471.00 | 1,471.00 | - | 3,389 |
| Oct 22, 2025 | 1,484.00 | 1,484.00 | 1,450.00 | 1,471.00 | 1,471.00 | -0.88% | 8,871 |
| Oct 21, 2025 | 1,470.00 | 1,514.00 | 1,460.00 | 1,484.00 | 1,484.00 | 0.95% | 30,507 |
| Oct 20, 2025 | 1,453.00 | 1,479.00 | 1,453.00 | 1,470.00 | 1,470.00 | 0.20% | 34,568 |
| Oct 17, 2025 | 1,467.00 | 1,467.00 | 1,458.00 | 1,467.00 | 1,467.00 | - | 6,037 |
| Oct 16, 2025 | 1,464.00 | 1,497.00 | 1,456.00 | 1,467.00 | 1,467.00 | 0.20% | 5,199 |
| Oct 15, 2025 | 1,463.00 | 1,468.00 | 1,451.00 | 1,464.00 | 1,464.00 | 0.90% | 6,133 |
| Oct 14, 2025 | 1,487.00 | 1,487.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.02% | 28,020 |
| Oct 13, 2025 | 1,500.00 | 1,541.00 | 1,455.00 | 1,466.00 | 1,466.00 | -2.27% | 18,366 |
| Oct 10, 2025 | 1,509.00 | 1,516.00 | 1,455.00 | 1,500.00 | 1,500.00 | - | 29,027 |
| Oct 2, 2025 | 1,502.00 | 1,535.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.13% | 11,614 |
| Oct 1, 2025 | 1,496.00 | 1,516.00 | 1,493.00 | 1,502.00 | 1,502.00 | 0.40% | 17,007 |
| Sep 30, 2025 | 1,473.00 | 1,535.00 | 1,471.00 | 1,496.00 | 1,496.00 | 1.56% | 19,901 |
| Sep 29, 2025 | 1,480.00 | 1,539.00 | 1,455.00 | 1,473.00 | 1,473.00 | -0.47% | 20,336 |
| Sep 26, 2025 | 1,474.00 | 1,554.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.41% | 21,238 |
| Sep 25, 2025 | 1,491.00 | 1,491.00 | 1,468.00 | 1,474.00 | 1,474.00 | -1.14% | 13,412 |
| Sep 24, 2025 | 1,494.00 | 1,520.00 | 1,452.00 | 1,491.00 | 1,491.00 | -0.20% | 36,698 |