Sejoong Co., Ltd. (KOSDAQ:039310)
South Korea · Delayed Price · Currency is KRW 1,333.00
-9.00 (-0.67%)
At close: Jan 16, 2026
Sejoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,304.00 | 1,304.00 | 1,284.00 | 1,297.00 | 1,297.00 | -0.08% | 29,768 |
| Jan 22, 2026 | 1,300.00 | 1,312.00 | 1,295.00 | 1,298.00 | 1,298.00 | -0.08% | 24,675 |
| Jan 21, 2026 | 1,348.00 | 1,348.00 | 1,296.00 | 1,299.00 | 1,299.00 | -2.77% | 29,422 |
| Jan 20, 2026 | 1,319.00 | 1,340.00 | 1,304.00 | 1,336.00 | 1,336.00 | 1.83% | 14,730 |
| Jan 19, 2026 | 1,358.00 | 1,358.00 | 1,312.00 | 1,312.00 | 1,312.00 | -1.58% | 26,204 |
| Jan 16, 2026 | 1,331.00 | 1,378.00 | 1,330.00 | 1,333.00 | 1,333.00 | -0.67% | 10,487 |
| Jan 15, 2026 | 1,329.00 | 1,343.00 | 1,315.00 | 1,342.00 | 1,342.00 | 1.36% | 16,623 |
| Jan 14, 2026 | 1,356.00 | 1,358.00 | 1,324.00 | 1,324.00 | 1,324.00 | -2.36% | 36,036 |
| Jan 13, 2026 | 1,363.00 | 1,363.00 | 1,331.00 | 1,356.00 | 1,356.00 | 0.37% | 23,878 |
| Jan 12, 2026 | 1,326.00 | 1,361.00 | 1,326.00 | 1,351.00 | 1,351.00 | 0.22% | 3,905 |
| Jan 9, 2026 | 1,339.00 | 1,351.00 | 1,322.00 | 1,348.00 | 1,348.00 | 0.67% | 8,652 |
| Jan 8, 2026 | 1,339.00 | 1,353.00 | 1,321.00 | 1,339.00 | 1,339.00 | -1.03% | 5,444 |
| Jan 7, 2026 | 1,334.00 | 1,360.00 | 1,334.00 | 1,353.00 | 1,353.00 | 0.45% | 26,563 |
| Jan 6, 2026 | 1,360.00 | 1,360.00 | 1,335.00 | 1,347.00 | 1,347.00 | -0.96% | 20,177 |
| Jan 5, 2026 | 1,360.00 | 1,379.00 | 1,348.00 | 1,360.00 | 1,360.00 | - | 83,166 |
| Jan 2, 2026 | 1,369.00 | 1,370.00 | 1,354.00 | 1,360.00 | 1,360.00 | 0.44% | 69,383 |
| Dec 30, 2025 | 1,357.00 | 1,369.00 | 1,324.00 | 1,354.00 | 1,354.00 | 1.88% | 115,553 |
| Dec 29, 2025 | 1,316.00 | 1,340.00 | 1,316.00 | 1,329.00 | 1,329.00 | 0.99% | 3,190 |
| Dec 26, 2025 | 1,305.00 | 1,348.00 | 1,300.00 | 1,316.00 | 1,316.00 | -0.23% | 26,788 |
| Dec 24, 2025 | 1,310.00 | 1,357.00 | 1,296.00 | 1,319.00 | 1,319.00 | 0.69% | 15,831 |
| Dec 23, 2025 | 1,314.00 | 1,314.00 | 1,299.00 | 1,310.00 | 1,310.00 | -0.30% | 10,472 |
| Dec 22, 2025 | 1,320.00 | 1,339.00 | 1,298.00 | 1,314.00 | 1,314.00 | -0.45% | 15,576 |
| Dec 19, 2025 | 1,294.00 | 1,334.00 | 1,294.00 | 1,320.00 | 1,320.00 | 1.23% | 9,328 |
| Dec 18, 2025 | 1,355.00 | 1,355.00 | 1,275.00 | 1,304.00 | 1,304.00 | 1.48% | 30,295 |
| Dec 17, 2025 | 1,306.00 | 1,308.00 | 1,274.00 | 1,285.00 | 1,285.00 | -1.91% | 52,258 |
| Dec 16, 2025 | 1,315.00 | 1,328.00 | 1,298.00 | 1,310.00 | 1,310.00 | -0.91% | 92,230 |
| Dec 15, 2025 | 1,331.00 | 1,334.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.23% | 15,750 |
| Dec 12, 2025 | 1,327.00 | 1,347.00 | 1,319.00 | 1,325.00 | 1,325.00 | -0.67% | 37,990 |
| Dec 11, 2025 | 1,335.00 | 1,345.00 | 1,324.00 | 1,334.00 | 1,334.00 | 0.08% | 8,498 |
| Dec 10, 2025 | 1,346.00 | 1,380.00 | 1,330.00 | 1,333.00 | 1,333.00 | -1.99% | 104,495 |
| 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 |