Sejoong Co., Ltd. (KOSDAQ:039310)
South Korea · Delayed Price · Currency is KRW 1,398.00
-5.00 (-0.36%)
At close: May 13, 2026
Sejoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 111,203 |
| 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% | 150,922 |
| May 7, 2026 | 1,580.00 | 1,580.00 | 1,514.00 | 1,525.00 | 1,525.00 | -3.48% | 166,640 |
| May 6, 2026 | 1,667.00 | 1,683.00 | 1,538.00 | 1,580.00 | 1,580.00 | -5.11% | 262,858 |
| May 4, 2026 | 1,833.00 | 1,833.00 | 1,659.00 | 1,665.00 | 1,665.00 | -6.46% | 303,498 |
| Apr 30, 2026 | 1,774.00 | 1,860.00 | 1,741.00 | 1,780.00 | 1,780.00 | 0.28% | 242,621 |
| Apr 29, 2026 | 1,809.00 | 1,869.00 | 1,752.00 | 1,775.00 | 1,775.00 | -3.11% | 300,143 |
| Apr 28, 2026 | 1,880.00 | 1,880.00 | 1,803.00 | 1,832.00 | 1,832.00 | -3.73% | 260,554 |
| Apr 27, 2026 | 1,676.00 | 1,964.00 | 1,664.00 | 1,903.00 | 1,903.00 | 14.23% | 907,597 |
| 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% | 205,769 |
| Apr 22, 2026 | 1,685.00 | 1,685.00 | 1,612.00 | 1,654.00 | 1,654.00 | - | 227,459 |
| 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% | 226,350 |
| Apr 17, 2026 | 1,768.00 | 1,826.00 | 1,720.00 | 1,749.00 | 1,749.00 | -1.07% | 169,422 |
| Apr 16, 2026 | 1,752.00 | 1,803.00 | 1,743.00 | 1,768.00 | 1,768.00 | -0.79% | 241,449 |
| Apr 15, 2026 | 1,789.00 | 1,845.00 | 1,733.00 | 1,782.00 | 1,782.00 | 0.68% | 323,251 |
| Apr 14, 2026 | 1,742.00 | 1,786.00 | 1,719.00 | 1,770.00 | 1,770.00 | 1.67% | 222,346 |
| Apr 13, 2026 | 1,709.00 | 1,786.00 | 1,665.00 | 1,741.00 | 1,741.00 | 1.28% | 225,767 |
| Apr 10, 2026 | 1,778.00 | 1,778.00 | 1,673.00 | 1,719.00 | 1,719.00 | -1.04% | 216,955 |
| Apr 9, 2026 | 1,741.00 | 1,796.00 | 1,650.00 | 1,737.00 | 1,737.00 | -1.59% | 245,599 |
| Apr 8, 2026 | 1,651.00 | 1,780.00 | 1,623.00 | 1,765.00 | 1,765.00 | 6.97% | 463,794 |
| 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% | 506,346 |
| Apr 2, 2026 | 1,830.00 | 1,830.00 | 1,671.00 | 1,739.00 | 1,739.00 | -4.97% | 705,309 |
| Apr 1, 2026 | 1,890.00 | 1,999.00 | 1,806.00 | 1,830.00 | 1,830.00 | -1.13% | 467,395 |
| Mar 31, 2026 | 2,020.00 | 2,250.00 | 1,837.00 | 1,851.00 | 1,851.00 | -10.15% | 914,493 |
| Mar 30, 2026 | 2,600.00 | 2,600.00 | 2,060.00 | 2,060.00 | 2,060.00 | -17.60% | 1,313,661 |
| Mar 27, 2026 | 2,240.00 | 2,900.00 | 2,150.00 | 2,500.00 | 2,500.00 | 9.17% | 2,011,992 |
| Mar 26, 2026 | 2,295.00 | 2,420.00 | 2,150.00 | 2,290.00 | 2,290.00 | -2.76% | 837,464 |
| Mar 25, 2026 | 2,290.00 | 2,380.00 | 2,145.00 | 2,355.00 | 2,355.00 | 7.78% | 892,262 |
| Mar 24, 2026 | 2,285.00 | 2,350.00 | 2,115.00 | 2,185.00 | 2,185.00 | -0.91% | 465,234 |
| Mar 23, 2026 | 2,045.00 | 2,240.00 | 2,030.00 | 2,205.00 | 2,205.00 | 10.36% | 598,628 |
| Mar 20, 2026 | 2,370.00 | 2,430.00 | 1,998.00 | 1,998.00 | 1,998.00 | -12.75% | 1,070,219 |
| Mar 19, 2026 | 1,858.00 | 2,290.00 | 1,838.00 | 2,290.00 | 2,290.00 | 23.25% | 1,311,629 |
| Mar 18, 2026 | 1,631.00 | 1,944.00 | 1,605.00 | 1,858.00 | 1,858.00 | 13.92% | 1,157,292 |
| Mar 17, 2026 | 1,670.00 | 1,670.00 | 1,510.00 | 1,631.00 | 1,631.00 | -0.49% | 164,485 |
| Mar 16, 2026 | 1,478.00 | 1,685.00 | 1,470.00 | 1,639.00 | 1,639.00 | 10.67% | 583,304 |
| Mar 13, 2026 | 1,453.00 | 1,511.00 | 1,400.00 | 1,481.00 | 1,481.00 | 1.93% | 140,258 |
| Mar 12, 2026 | 1,486.00 | 1,590.00 | 1,444.00 | 1,453.00 | 1,453.00 | -2.42% | 609,890 |
| Mar 11, 2026 | 1,508.00 | 1,508.00 | 1,440.00 | 1,489.00 | 1,489.00 | 0.54% | 146,119 |
| Mar 10, 2026 | 1,488.00 | 1,500.00 | 1,422.00 | 1,481.00 | 1,481.00 | -0.47% | 206,357 |
| Mar 9, 2026 | 1,441.00 | 1,505.00 | 1,301.00 | 1,488.00 | 1,488.00 | 3.26% | 380,105 |
| Mar 6, 2026 | 1,287.00 | 1,470.00 | 1,278.00 | 1,441.00 | 1,441.00 | 12.58% | 672,559 |
| Mar 5, 2026 | 1,230.00 | 1,335.00 | 1,230.00 | 1,280.00 | 1,280.00 | 1.91% | 31,017 |
| Mar 4, 2026 | 1,273.00 | 1,292.00 | 1,220.00 | 1,256.00 | 1,256.00 | -2.79% | 179,287 |