Sejoong Co., Ltd. (KOSDAQ:039310)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,445.00
-4.00 (-0.28%)
Last updated: Oct 29, 2025, 11:43 AM KST

Sejoong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,449.001,449.001,432.001,438.001,438.00-0.76%51,607
Oct 28, 20251,460.001,468.001,448.001,449.001,449.00-0.75%16,984
Oct 27, 20251,465.001,469.001,450.001,460.001,460.00-0.34%12,350
Oct 24, 20251,461.001,471.001,460.001,465.001,465.00-0.41%10,165
Oct 23, 20251,471.001,484.001,471.001,471.001,471.00-3,389
Oct 22, 20251,484.001,484.001,450.001,471.001,471.00-0.88%8,871
Oct 21, 20251,470.001,514.001,460.001,484.001,484.000.95%30,507
Oct 20, 20251,453.001,479.001,453.001,470.001,470.000.20%34,568
Oct 17, 20251,467.001,467.001,458.001,467.001,467.00-6,037
Oct 16, 20251,464.001,497.001,456.001,467.001,467.000.20%5,199
Oct 15, 20251,463.001,468.001,451.001,464.001,464.000.90%6,133
Oct 14, 20251,487.001,487.001,451.001,451.001,451.00-1.02%28,020
Oct 13, 20251,500.001,541.001,455.001,466.001,466.00-2.27%18,366
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