Sejoong Co., Ltd. (KOSDAQ:039310)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,500.00
-2.00 (-0.13%)
At close: Oct 2, 2025

Sejoong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,509.001,516.001,455.001,500.001,500.00-29,027
Oct 2, 20251,502.001,535.001,490.001,500.001,500.00-0.13%11,614
Oct 1, 20251,496.001,516.001,493.001,502.001,502.000.40%17,007
Sep 30, 20251,473.001,535.001,471.001,496.001,496.001.56%19,901
Sep 29, 20251,480.001,539.001,455.001,473.001,473.00-0.47%20,336
Sep 26, 20251,474.001,554.001,470.001,480.001,480.000.41%21,238
Sep 25, 20251,491.001,491.001,468.001,474.001,474.00-1.14%13,412
Sep 24, 20251,494.001,520.001,452.001,491.001,491.00-0.20%36,698
Sep 23, 20251,516.001,548.001,494.001,494.001,494.00-1.45%11,741
Sep 22, 20251,510.001,529.001,510.001,516.001,516.000.40%13,528
Sep 19, 20251,510.001,513.001,500.001,510.001,510.000.07%12,579
Sep 18, 20251,530.001,552.001,498.001,509.001,509.001.34%13,545
Sep 17, 20251,493.001,535.001,486.001,489.001,489.00-0.73%24,541
Sep 16, 20251,549.001,549.001,496.001,500.001,500.00-1.96%14,181
Sep 15, 20251,558.001,558.001,530.001,530.001,530.00-0.20%11,355
Sep 12, 20251,511.001,534.001,511.001,533.001,533.001.46%9,887
Sep 11, 20251,533.001,552.001,511.001,511.001,511.00-1.44%17,085
Sep 10, 20251,554.001,554.001,508.001,533.001,533.000.66%2,888
Sep 9, 20251,515.001,534.001,498.001,523.001,523.001.74%14,309
Sep 8, 20251,535.001,550.001,492.001,497.001,497.00-0.86%23,404
Sep 5, 20251,544.001,544.001,500.001,510.001,510.00-0.33%6,254
Sep 4, 20251,525.001,525.001,502.001,515.001,515.002.30%13,855
Sep 3, 20251,485.001,490.001,475.001,481.001,481.000.20%27,387
Sep 2, 20251,500.001,515.001,475.001,478.001,478.00-1.53%27,108
Sep 1, 20251,568.001,568.001,485.001,501.001,501.00-0.20%12,002
Aug 29, 20251,522.001,524.001,488.001,504.001,504.000.27%6,592
Aug 28, 20251,523.001,524.001,484.001,500.001,500.00-1.38%14,924
Aug 27, 20251,517.001,522.001,507.001,521.001,521.000.66%4,848
Aug 26, 20251,524.001,524.001,501.001,511.001,511.000.27%5,169
Aug 25, 20251,522.001,522.001,506.001,507.001,507.000.07%9,749
Aug 22, 20251,537.001,548.001,506.001,506.001,506.00-2.84%5,366
Aug 21, 20251,537.001,559.001,537.001,550.001,550.00-0.26%1,546
Aug 20, 20251,559.001,570.001,510.001,554.001,554.00-0.32%10,592
Aug 19, 20251,579.001,579.001,531.001,559.001,559.000.39%8,256
Aug 18, 20251,550.001,583.001,524.001,553.001,553.000.19%12,744
Aug 14, 20251,537.001,576.001,537.001,550.001,550.000.85%3,778
Aug 13, 20251,581.001,581.001,522.001,537.001,537.000.46%6,082
Aug 12, 20251,572.001,572.001,530.001,530.001,530.00-2.55%18,075
Aug 11, 20251,580.001,601.001,557.001,570.001,570.00-0.70%3,514
Aug 8, 20251,556.001,593.001,544.001,581.001,581.001.35%4,593
Aug 7, 20251,586.001,600.001,555.001,560.001,560.00-1.52%14,248
Aug 6, 20251,602.001,640.001,498.001,584.001,584.000.89%99,342
Aug 5, 20251,561.001,574.001,550.001,570.001,570.00-0.25%4,960
Aug 4, 20251,524.001,574.001,506.001,574.001,574.003.21%4,272
Aug 1, 20251,602.001,602.001,519.001,525.001,525.00-0.39%12,100
Jul 31, 20251,538.001,545.001,529.001,531.001,531.00-0.46%6,848
Jul 30, 20251,565.001,565.001,538.001,538.001,538.00-0.45%9,320
Jul 29, 20251,562.001,582.001,544.001,545.001,545.00-1.02%10,617
Jul 28, 20251,560.001,578.001,560.001,561.001,561.00-1.20%4,547
Jul 25, 20251,581.001,581.001,553.001,580.001,580.00-0.06%6,292