Sejoong Co., Ltd. (KOSDAQ:039310)
South Korea · Delayed Price · Currency is KRW 1,132.00
-8.00 (-0.70%)
At close: Jul 20, 2026
Sejoong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 155,961 |
| Jul 15, 2026 | 1,030.00 | 1,061.00 | 1,019.00 | 1,060.00 | 1,060.00 | 2.91% | 19,698 |
| 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% | 23,311 |
| 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% | 21,758 |
| 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% | 125,274 |
| 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% | 73,938 |
| Jun 25, 2026 | 960.00 | 993.00 | 894.00 | 935.00 | 935.00 | -2.40% | 55,013 |
| Jun 24, 2026 | 959.00 | 1,006.00 | 938.00 | 958.00 | 958.00 | -0.10% | 113,130 |
| Jun 23, 2026 | 976.00 | 998.00 | 953.00 | 959.00 | 959.00 | -1.74% | 77,424 |
| Jun 22, 2026 | 935.00 | 988.00 | 935.00 | 976.00 | 976.00 | -1.21% | 44,294 |
| Jun 19, 2026 | 990.00 | 1,012.00 | 939.00 | 988.00 | 988.00 | -0.20% | 114,964 |
| Jun 18, 2026 | 1,029.00 | 1,060.00 | 988.00 | 990.00 | 990.00 | -3.79% | 86,416 |
| Jun 17, 2026 | 1,019.00 | 1,077.00 | 1,016.00 | 1,029.00 | 1,029.00 | - | 61,930 |
| Jun 16, 2026 | 1,050.00 | 1,065.00 | 1,023.00 | 1,029.00 | 1,029.00 | 0.10% | 72,889 |
| Jun 15, 2026 | 1,080.00 | 1,113.00 | 1,020.00 | 1,028.00 | 1,028.00 | -2.93% | 356,751 |
| Jun 12, 2026 | 1,056.00 | 1,090.00 | 1,042.00 | 1,059.00 | 1,059.00 | 0.38% | 62,111 |
| Jun 11, 2026 | 1,000.00 | 1,071.00 | 990.00 | 1,055.00 | 1,055.00 | 4.56% | 114,989 |
| Jun 10, 2026 | 1,060.00 | 1,079.00 | 985.00 | 1,009.00 | 1,009.00 | -4.81% | 165,862 |
| Jun 9, 2026 | 1,061.00 | 1,085.00 | 1,010.00 | 1,060.00 | 1,060.00 | -0.09% | 81,230 |
| Jun 8, 2026 | 1,119.00 | 1,136.00 | 1,030.00 | 1,061.00 | 1,061.00 | -5.18% | 171,200 |
| Jun 5, 2026 | 1,112.00 | 1,189.00 | 1,079.00 | 1,119.00 | 1,119.00 | 0.63% | 76,328 |
| 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 |