Skip to main content
logo
Sejin T.S Co.,Ltd (KOSDAQ:067770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,280.00
-45.00 (-1.94%)
Last updated: Oct 10, 2025, 12:31 PM KST

Sejin T.S Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,300.002,325.002,250.002,290.002,290.00-1.51%13,722
Oct 2, 20252,300.002,350.002,285.002,325.002,325.001.09%7,494
Oct 1, 20252,305.002,320.002,295.002,300.002,300.00-0.22%11,785
Sep 30, 20252,340.002,340.002,300.002,305.002,305.00-1.71%6,788
Sep 29, 20252,230.002,345.002,230.002,345.002,345.004.45%14,113
Sep 26, 20252,265.002,270.002,210.002,245.002,245.00-1.10%11,160
Sep 25, 20252,330.002,330.002,205.002,270.002,270.00-2.58%43,405
Sep 24, 20252,320.002,330.002,265.002,330.002,330.00-15,685
Sep 23, 20252,330.002,340.002,315.002,330.002,330.00-19,027
Sep 22, 20252,325.002,355.002,325.002,330.002,330.000.22%10,098
Sep 19, 20252,350.002,380.002,300.002,325.002,325.00-1.06%38,879
Sep 18, 20252,355.002,380.002,345.002,350.002,350.00-1.26%17,812
Sep 17, 20252,380.002,380.002,350.002,380.002,380.00-12,986
Sep 16, 20252,365.002,390.002,350.002,380.002,380.00-0.21%30,599
Sep 15, 20252,360.002,390.002,355.002,385.002,385.001.06%6,182
Sep 12, 20252,355.002,395.002,330.002,360.002,360.000.21%12,896
Sep 11, 20252,340.002,390.002,340.002,355.002,355.000.64%17,867
Sep 10, 20252,395.002,410.002,335.002,340.002,340.00-2.50%62,129
Sep 9, 20252,325.002,405.002,290.002,400.002,400.003.23%34,039
Sep 8, 20252,390.002,405.002,325.002,325.002,325.00-2.72%8,105
Sep 5, 20252,345.002,405.002,305.002,390.002,390.000.84%46,297
Sep 4, 20252,340.002,375.002,300.002,370.002,370.001.28%22,351
Sep 3, 20252,340.002,360.002,320.002,340.002,340.000.43%4,949
Sep 2, 20252,310.002,360.002,310.002,330.002,330.000.87%6,154
Sep 1, 20252,350.002,395.002,285.002,310.002,310.00-0.65%46,332
Aug 29, 20252,335.002,335.002,310.002,325.002,325.00-0.43%5,457
Aug 28, 20252,355.002,355.002,310.002,335.002,335.00-10,658
Aug 27, 20252,335.002,340.002,325.002,335.002,335.00-10,017
Aug 26, 20252,340.002,340.002,315.002,335.002,335.00-0.21%6,687
Aug 25, 20252,355.002,360.002,330.002,340.002,340.00-0.64%8,208
Aug 22, 20252,340.002,385.002,325.002,355.002,355.000.64%15,543
Aug 21, 20252,380.002,380.002,340.002,340.002,340.00-1.68%8,615
Aug 20, 20252,335.002,385.002,260.002,380.002,380.001.93%17,371
Aug 19, 20252,320.002,335.002,300.002,335.002,335.000.65%9,675
Aug 18, 20252,345.002,360.002,320.002,320.002,320.00-2.11%8,035
Aug 14, 20252,365.002,380.002,345.002,370.002,370.00-0.42%2,792
Aug 13, 20252,350.002,380.002,325.002,380.002,380.001.28%14,502
Aug 12, 20252,345.002,390.002,345.002,350.002,350.00-0.84%5,836
Aug 11, 20252,345.002,395.002,330.002,370.002,370.001.72%16,443
Aug 8, 20252,380.002,380.002,305.002,330.002,330.00-2.10%12,960
Aug 7, 20252,330.002,390.002,330.002,380.002,380.002.37%4,397
Aug 6, 20252,370.002,375.002,325.002,325.002,325.00-1.48%8,160
Aug 5, 20252,370.002,370.002,350.002,360.002,360.00-0.42%6,175
Aug 4, 20252,310.002,370.002,310.002,370.002,370.001.50%27,923
Aug 1, 20252,395.002,395.002,320.002,335.002,335.00-2.51%10,920
Jul 31, 20252,395.002,420.002,340.002,395.002,395.001.70%8,888
Jul 30, 20252,355.002,435.002,330.002,355.002,355.00-10,986
Jul 29, 20252,330.002,390.002,330.002,355.002,355.00-7,466
Jul 28, 20252,370.002,370.002,320.002,355.002,355.00-0.63%8,659
Jul 25, 20252,350.002,405.002,315.002,370.002,370.000.85%11,455