Sejoong Co., Ltd. (KOSDAQ:039310)
South Korea · Delayed Price · Currency is KRW 1,210.00
-81.00 (-6.27%)
At close: Jun 2, 2026
Sejoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,170.00 | 1,170.00 | 1,030.00 | 1,112.00 | 1,112.00 | -8.10% | 402,495 |
| Jun 2, 2026 | 1,290.00 | 1,290.00 | 1,122.00 | 1,210.00 | 1,210.00 | -6.27% | 349,453 |
| Jun 1, 2026 | 1,226.00 | 1,297.00 | 1,172.00 | 1,291.00 | 1,291.00 | 5.30% | 236,216 |
| May 29, 2026 | 1,349.00 | 1,349.00 | 1,215.00 | 1,226.00 | 1,226.00 | -5.40% | 101,938 |
| May 28, 2026 | 1,330.00 | 1,337.00 | 1,200.00 | 1,296.00 | 1,296.00 | -2.56% | 172,583 |
| May 27, 2026 | 1,340.00 | 1,365.00 | 1,281.00 | 1,330.00 | 1,330.00 | -0.75% | 151,863 |
| May 26, 2026 | 1,419.00 | 1,419.00 | 1,280.00 | 1,340.00 | 1,340.00 | -5.57% | 314,352 |
| May 22, 2026 | 1,380.00 | 1,442.00 | 1,380.00 | 1,419.00 | 1,419.00 | 2.83% | 63,474 |
| May 21, 2026 | 1,444.00 | 1,518.00 | 1,335.00 | 1,380.00 | 1,380.00 | -4.43% | 112,090 |
| May 20, 2026 | 1,483.00 | 1,483.00 | 1,390.00 | 1,444.00 | 1,444.00 | 0.91% | 49,841 |
| May 19, 2026 | 1,500.00 | 1,515.00 | 1,430.00 | 1,431.00 | 1,431.00 | -3.31% | 97,890 |
| May 18, 2026 | 1,494.00 | 1,517.00 | 1,382.00 | 1,480.00 | 1,480.00 | -0.94% | 153,390 |
| May 15, 2026 | 1,417.00 | 1,517.00 | 1,368.00 | 1,494.00 | 1,494.00 | 5.51% | 239,479 |
| May 14, 2026 | 1,398.00 | 1,424.00 | 1,361.00 | 1,416.00 | 1,416.00 | 1.29% | 78,879 |
| May 13, 2026 | 1,419.00 | 1,458.00 | 1,388.00 | 1,398.00 | 1,398.00 | -0.36% | 111,809 |
| May 12, 2026 | 1,394.00 | 1,450.00 | 1,285.00 | 1,403.00 | 1,403.00 | 0.65% | 280,798 |
| May 11, 2026 | 1,505.00 | 1,505.00 | 1,355.00 | 1,394.00 | 1,394.00 | -7.38% | 392,687 |
| May 8, 2026 | 1,525.00 | 1,575.00 | 1,495.00 | 1,505.00 | 1,505.00 | -1.31% | 150,986 |
| May 7, 2026 | 1,580.00 | 1,580.00 | 1,514.00 | 1,525.00 | 1,525.00 | -3.48% | 167,665 |
| May 6, 2026 | 1,667.00 | 1,683.00 | 1,538.00 | 1,580.00 | 1,580.00 | -5.11% | 263,761 |
| May 4, 2026 | 1,833.00 | 1,833.00 | 1,659.00 | 1,665.00 | 1,665.00 | -6.46% | 303,501 |
| Apr 30, 2026 | 1,774.00 | 1,860.00 | 1,741.00 | 1,780.00 | 1,780.00 | 0.28% | 245,107 |
| Apr 29, 2026 | 1,809.00 | 1,869.00 | 1,752.00 | 1,775.00 | 1,775.00 | -3.11% | 300,174 |
| Apr 28, 2026 | 1,880.00 | 1,880.00 | 1,803.00 | 1,832.00 | 1,832.00 | -3.73% | 262,958 |
| Apr 27, 2026 | 1,676.00 | 1,964.00 | 1,664.00 | 1,903.00 | 1,903.00 | 14.23% | 910,748 |
| Apr 24, 2026 | 1,671.00 | 1,688.00 | 1,648.00 | 1,666.00 | 1,666.00 | -0.48% | 94,521 |
| Apr 23, 2026 | 1,630.00 | 1,686.00 | 1,630.00 | 1,674.00 | 1,674.00 | 1.21% | 205,771 |
| Apr 22, 2026 | 1,685.00 | 1,685.00 | 1,612.00 | 1,654.00 | 1,654.00 | - | 227,825 |
| Apr 21, 2026 | 1,724.00 | 1,724.00 | 1,646.00 | 1,654.00 | 1,654.00 | -2.48% | 292,865 |
| Apr 20, 2026 | 1,753.00 | 1,767.00 | 1,676.00 | 1,696.00 | 1,696.00 | -3.03% | 229,726 |
| Apr 17, 2026 | 1,768.00 | 1,826.00 | 1,720.00 | 1,749.00 | 1,749.00 | -1.07% | 169,442 |
| Apr 16, 2026 | 1,752.00 | 1,803.00 | 1,743.00 | 1,768.00 | 1,768.00 | -0.79% | 241,750 |
| Apr 15, 2026 | 1,789.00 | 1,845.00 | 1,733.00 | 1,782.00 | 1,782.00 | 0.68% | 324,198 |
| Apr 14, 2026 | 1,742.00 | 1,786.00 | 1,719.00 | 1,770.00 | 1,770.00 | 1.67% | 222,366 |
| Apr 13, 2026 | 1,709.00 | 1,786.00 | 1,665.00 | 1,741.00 | 1,741.00 | 1.28% | 226,414 |
| Apr 10, 2026 | 1,778.00 | 1,778.00 | 1,673.00 | 1,719.00 | 1,719.00 | -1.04% | 218,073 |
| Apr 9, 2026 | 1,741.00 | 1,796.00 | 1,650.00 | 1,737.00 | 1,737.00 | -1.59% | 245,612 |
| Apr 8, 2026 | 1,651.00 | 1,780.00 | 1,623.00 | 1,765.00 | 1,765.00 | 6.97% | 463,928 |
| Apr 7, 2026 | 1,693.00 | 1,804.00 | 1,601.00 | 1,650.00 | 1,650.00 | -5.34% | 323,679 |
| Apr 6, 2026 | 1,638.00 | 1,785.00 | 1,552.00 | 1,743.00 | 1,743.00 | 7.39% | 660,368 |
| Apr 3, 2026 | 1,763.00 | 1,763.00 | 1,600.00 | 1,623.00 | 1,623.00 | -6.67% | 510,772 |
| Apr 2, 2026 | 1,830.00 | 1,830.00 | 1,671.00 | 1,739.00 | 1,739.00 | -4.97% | 711,324 |
| Apr 1, 2026 | 1,890.00 | 1,999.00 | 1,806.00 | 1,830.00 | 1,830.00 | -1.13% | 471,386 |
| Mar 31, 2026 | 2,020.00 | 2,250.00 | 1,837.00 | 1,851.00 | 1,851.00 | -10.15% | 918,567 |
| Mar 30, 2026 | 2,600.00 | 2,600.00 | 2,060.00 | 2,060.00 | 2,060.00 | -17.60% | 1,318,251 |
| Mar 27, 2026 | 2,240.00 | 2,900.00 | 2,150.00 | 2,500.00 | 2,500.00 | 9.17% | 2,031,529 |
| Mar 26, 2026 | 2,295.00 | 2,420.00 | 2,150.00 | 2,290.00 | 2,290.00 | -2.76% | 845,678 |
| Mar 25, 2026 | 2,290.00 | 2,380.00 | 2,145.00 | 2,355.00 | 2,355.00 | 7.78% | 896,876 |
| Mar 24, 2026 | 2,285.00 | 2,350.00 | 2,115.00 | 2,185.00 | 2,185.00 | -0.91% | 468,036 |
| Mar 23, 2026 | 2,045.00 | 2,240.00 | 2,030.00 | 2,205.00 | 2,205.00 | 10.36% | 598,628 |