Sejoong Co., Ltd. (KOSDAQ:039310)
South Korea · Delayed Price · Currency is KRW 1,150.00
-21.00 (-1.79%)
At close: Oct 23, 2026
Sejoong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | -1.79% | 26,559 |
| Oct 22, 2026 | 1,189.00 | 1,189.00 | 1,140.00 | 1,171.00 | 1,171.00 | -1.51% | 12,564 |
| Oct 21, 2026 | 1,170.00 | 1,189.00 | 1,156.00 | 1,189.00 | 1,189.00 | -0.08% | 9,753 |
| Oct 20, 2026 | 1,192.00 | 1,204.00 | 1,148.00 | 1,190.00 | 1,190.00 | 0.25% | 2,448 |
| Oct 19, 2026 | 1,187.00 | 1,203.00 | 1,139.00 | 1,187.00 | 1,187.00 | 0.42% | 11,063 |
| Oct 16, 2026 | 1,173.00 | 1,205.00 | 1,156.00 | 1,182.00 | 1,182.00 | -1.09% | 27,863 |
| Oct 15, 2026 | 1,165.00 | 1,195.00 | 1,132.00 | 1,195.00 | 1,195.00 | 0.93% | 32,002 |
| Oct 14, 2026 | 1,172.00 | 1,200.00 | 1,141.00 | 1,184.00 | 1,184.00 | 0.94% | 13,321 |
| Oct 13, 2026 | 1,138.00 | 1,191.00 | 1,122.00 | 1,173.00 | 1,173.00 | 3.08% | 9,854 |
| Oct 12, 2026 | 1,189.00 | 1,203.00 | 1,071.00 | 1,138.00 | 1,138.00 | -4.61% | 54,430 |
| Oct 8, 2026 | 1,168.00 | 1,199.00 | 1,168.00 | 1,193.00 | 1,193.00 | -0.50% | 10,417 |
| Oct 7, 2026 | 1,165.00 | 1,234.00 | 1,150.00 | 1,199.00 | 1,199.00 | 0.59% | 35,131 |
| Oct 6, 2026 | 1,182.00 | 1,210.00 | 1,180.00 | 1,192.00 | 1,192.00 | -1.49% | 17,924 |
| Oct 2, 2026 | 1,199.00 | 1,245.00 | 1,199.00 | 1,210.00 | 1,210.00 | -0.08% | 11,016 |
| Oct 1, 2026 | 1,177.00 | 1,211.00 | 1,150.00 | 1,211.00 | 1,211.00 | 2.02% | 41,569 |
| Sep 30, 2026 | 1,184.00 | 1,193.00 | 1,162.00 | 1,187.00 | 1,187.00 | -0.59% | 35,420 |
| Sep 29, 2026 | 1,348.00 | 1,348.00 | 1,135.00 | 1,194.00 | 1,194.00 | -3.63% | 94,363 |
| Sep 28, 2026 | 1,239.00 | 1,320.00 | 1,233.00 | 1,239.00 | 1,239.00 | - | 12,343 |
| Sep 23, 2026 | 1,243.00 | 1,257.00 | 1,239.00 | 1,239.00 | 1,239.00 | -1.35% | 12,964 |
| Sep 22, 2026 | 1,249.00 | 1,304.00 | 1,240.00 | 1,256.00 | 1,256.00 | 1.21% | 26,398 |
| Sep 21, 2026 | 1,302.00 | 1,302.00 | 1,237.00 | 1,241.00 | 1,241.00 | -3.27% | 17,886 |
| Sep 18, 2026 | 1,255.00 | 1,310.00 | 1,255.00 | 1,283.00 | 1,283.00 | 2.64% | 11,893 |
| Sep 17, 2026 | 1,255.00 | 1,289.00 | 1,235.00 | 1,250.00 | 1,250.00 | 0.81% | 26,515 |
| Sep 16, 2026 | 1,279.00 | 1,311.00 | 1,221.00 | 1,240.00 | 1,240.00 | -3.13% | 22,630 |
| Sep 15, 2026 | 1,308.00 | 1,308.00 | 1,250.00 | 1,280.00 | 1,280.00 | -2.14% | 32,174 |
| Sep 14, 2026 | 1,294.00 | 1,326.00 | 1,292.00 | 1,308.00 | 1,308.00 | 1.08% | 9,733 |
| Sep 11, 2026 | 1,311.00 | 1,347.00 | 1,284.00 | 1,294.00 | 1,294.00 | -2.12% | 41,690 |
| Sep 10, 2026 | 1,328.00 | 1,381.00 | 1,306.00 | 1,322.00 | 1,322.00 | -0.45% | 17,560 |
| Sep 9, 2026 | 1,277.00 | 1,340.00 | 1,277.00 | 1,328.00 | 1,328.00 | 3.99% | 21,755 |
| Sep 8, 2026 | 1,353.00 | 1,370.00 | 1,218.00 | 1,277.00 | 1,277.00 | -6.38% | 115,067 |
| Sep 7, 2026 | 1,399.00 | 1,487.00 | 1,350.00 | 1,364.00 | 1,364.00 | -1.52% | 35,453 |
| Sep 4, 2026 | 1,500.00 | 1,500.00 | 1,351.00 | 1,385.00 | 1,385.00 | -5.59% | 57,094 |
| Sep 3, 2026 | 1,549.00 | 1,549.00 | 1,402.00 | 1,467.00 | 1,467.00 | 0.14% | 23,843 |
| Sep 2, 2026 | 1,398.00 | 1,470.00 | 1,370.00 | 1,465.00 | 1,465.00 | 3.68% | 30,578 |
| Sep 1, 2026 | 1,388.00 | 1,433.00 | 1,374.00 | 1,413.00 | 1,413.00 | 1.80% | 25,915 |
| Aug 31, 2026 | 1,386.00 | 1,460.00 | 1,352.00 | 1,388.00 | 1,388.00 | 0.14% | 35,159 |
| Aug 28, 2026 | 1,424.00 | 1,467.00 | 1,351.00 | 1,386.00 | 1,386.00 | -2.67% | 73,509 |
| Aug 27, 2026 | 1,447.00 | 1,477.00 | 1,411.00 | 1,424.00 | 1,424.00 | -1.59% | 34,865 |
| Aug 26, 2026 | 1,451.00 | 1,451.00 | 1,411.00 | 1,447.00 | 1,447.00 | -0.28% | 21,375 |
| Aug 25, 2026 | 1,418.00 | 1,500.00 | 1,373.00 | 1,451.00 | 1,451.00 | 2.47% | 34,986 |
| Aug 24, 2026 | 1,432.00 | 1,460.00 | 1,404.00 | 1,416.00 | 1,416.00 | -1.12% | 51,880 |
| Aug 21, 2026 | 1,483.00 | 1,483.00 | 1,400.00 | 1,432.00 | 1,432.00 | -3.44% | 81,137 |
| Aug 20, 2026 | 1,546.00 | 1,546.00 | 1,451.00 | 1,483.00 | 1,483.00 | -3.51% | 56,948 |
| Aug 19, 2026 | 1,541.00 | 1,584.00 | 1,517.00 | 1,537.00 | 1,537.00 | -0.26% | 49,249 |
| Aug 18, 2026 | 1,663.00 | 1,698.00 | 1,517.00 | 1,541.00 | 1,541.00 | -9.51% | 182,993 |
| Aug 14, 2026 | 1,762.00 | 1,795.00 | 1,700.00 | 1,703.00 | 1,703.00 | -3.35% | 159,683 |
| Aug 13, 2026 | 1,660.00 | 1,788.00 | 1,538.00 | 1,762.00 | 1,762.00 | 6.92% | 365,258 |
| Aug 12, 2026 | 1,501.00 | 1,680.00 | 1,500.00 | 1,648.00 | 1,648.00 | 10.38% | 637,852 |
| Aug 11, 2026 | 1,258.00 | 1,533.00 | 1,252.00 | 1,493.00 | 1,493.00 | 18.68% | 460,706 |
| Aug 10, 2026 | 1,239.00 | 1,275.00 | 1,199.00 | 1,258.00 | 1,258.00 | 3.37% | 92,086 |