Sejoong Co., Ltd. (KOSDAQ:039310)
South Korea · Delayed Price · Currency is KRW 1,467.00
+2.00 (0.14%)
At close: Sep 3, 2026
Sejoong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,222.00 | 1,287.00 | 1,172.00 | 1,217.00 | 1,217.00 | -0.41% | 193,196 |
| Aug 6, 2026 | 1,128.00 | 1,395.00 | 1,109.00 | 1,222.00 | 1,222.00 | 10.89% | 1,964,766 |
| Aug 5, 2026 | 1,064.00 | 1,109.00 | 1,048.00 | 1,102.00 | 1,102.00 | 4.85% | 103,412 |
| Aug 4, 2026 | 1,114.00 | 1,114.00 | 1,036.00 | 1,051.00 | 1,051.00 | -3.58% | 73,044 |
| Aug 3, 2026 | 1,143.00 | 1,143.00 | 1,039.00 | 1,090.00 | 1,090.00 | -0.55% | 29,179 |
| Jul 31, 2026 | 1,044.00 | 1,115.00 | 1,010.00 | 1,096.00 | 1,096.00 | 4.98% | 28,266 |
| Jul 30, 2026 | 1,010.00 | 1,072.00 | 1,010.00 | 1,044.00 | 1,044.00 | -2.16% | 85,517 |
| Jul 29, 2026 | 1,138.00 | 1,138.00 | 1,036.00 | 1,067.00 | 1,067.00 | -3.44% | 43,827 |
| Jul 28, 2026 | 1,142.00 | 1,142.00 | 1,050.00 | 1,105.00 | 1,105.00 | 0.09% | 38,226 |
| Jul 27, 2026 | 1,137.00 | 1,170.00 | 1,086.00 | 1,104.00 | 1,104.00 | -2.82% | 41,511 |
| Jul 24, 2026 | 1,133.00 | 1,172.00 | 1,102.00 | 1,136.00 | 1,136.00 | 3.18% | 59,786 |
| Jul 23, 2026 | 1,136.00 | 1,169.00 | 1,082.00 | 1,101.00 | 1,101.00 | -3.08% | 60,591 |
| Jul 22, 2026 | 1,158.00 | 1,187.00 | 1,076.00 | 1,136.00 | 1,136.00 | -1.90% | 93,493 |
| Jul 21, 2026 | 1,132.00 | 1,160.00 | 1,035.00 | 1,158.00 | 1,158.00 | 2.30% | 67,645 |
| Jul 20, 2026 | 1,120.00 | 1,180.00 | 1,118.00 | 1,132.00 | 1,132.00 | -0.70% | 76,037 |
| Jul 16, 2026 | 1,060.00 | 1,188.00 | 1,040.00 | 1,140.00 | 1,140.00 | 7.55% | 161,716 |
| Jul 15, 2026 | 1,030.00 | 1,061.00 | 1,019.00 | 1,060.00 | 1,060.00 | 2.91% | 19,700 |
| Jul 14, 2026 | 1,021.00 | 1,087.00 | 1,017.00 | 1,030.00 | 1,030.00 | 1.48% | 81,942 |
| Jul 13, 2026 | 1,059.00 | 1,081.00 | 1,015.00 | 1,015.00 | 1,015.00 | -3.70% | 23,683 |
| Jul 10, 2026 | 1,005.00 | 1,084.00 | 1,005.00 | 1,054.00 | 1,054.00 | 0.67% | 61,279 |
| Jul 9, 2026 | 1,030.00 | 1,090.00 | 980.00 | 1,047.00 | 1,047.00 | 1.55% | 47,472 |
| Jul 8, 2026 | 1,043.00 | 1,074.00 | 1,003.00 | 1,031.00 | 1,031.00 | -0.10% | 21,828 |
| Jul 7, 2026 | 1,033.00 | 1,093.00 | 1,005.00 | 1,032.00 | 1,032.00 | -0.96% | 45,558 |
| Jul 6, 2026 | 1,067.00 | 1,076.00 | 1,021.00 | 1,042.00 | 1,042.00 | -3.16% | 26,501 |
| Jul 3, 2026 | 1,020.00 | 1,089.00 | 1,013.00 | 1,076.00 | 1,076.00 | 4.67% | 20,058 |
| Jul 2, 2026 | 1,032.00 | 1,063.00 | 1,011.00 | 1,028.00 | 1,028.00 | -0.39% | 31,158 |
| Jul 1, 2026 | 1,030.00 | 1,059.00 | 1,000.00 | 1,032.00 | 1,032.00 | 0.19% | 85,638 |
| Jun 30, 2026 | 1,016.00 | 1,110.00 | 980.00 | 1,030.00 | 1,030.00 | 1.38% | 125,343 |
| Jun 29, 2026 | 855.00 | 1,036.00 | 850.00 | 1,016.00 | 1,016.00 | 16.65% | 196,324 |
| Jun 26, 2026 | 881.00 | 934.00 | 830.00 | 871.00 | 871.00 | -6.84% | 76,304 |
| Jun 25, 2026 | 960.00 | 993.00 | 894.00 | 935.00 | 935.00 | -2.40% | 56,314 |
| Jun 24, 2026 | 959.00 | 1,006.00 | 938.00 | 958.00 | 958.00 | -0.10% | 113,130 |