Skip to main content
logo
Sejin T.S Co.,Ltd (KOSDAQ:067770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,245.00
+15.00 (0.67%)
At close: Nov 17, 2025

Sejin T.S Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,185.002,290.002,175.002,260.002,260.003.43%6,729
Nov 19, 20252,215.002,215.002,175.002,185.002,185.00-1.35%8,289
Nov 18, 20252,245.002,315.002,200.002,215.002,215.00-1.34%11,492
Nov 17, 20252,220.002,330.002,195.002,245.002,245.000.67%5,581
Nov 14, 20252,270.002,335.002,215.002,230.002,230.00-1.76%6,302
Nov 13, 20252,245.002,295.002,240.002,270.002,270.001.11%12,791
Nov 12, 20252,220.002,260.002,220.002,245.002,245.001.13%6,199
Nov 11, 20252,235.002,275.002,220.002,220.002,220.00-0.67%8,914
Nov 10, 20252,195.002,260.002,195.002,235.002,235.001.59%21,200
Nov 7, 20252,240.002,240.002,155.002,200.002,200.00-2.00%16,052
Nov 6, 20252,260.002,270.002,240.002,245.002,245.00-1.10%5,814
Nov 5, 20252,280.002,280.002,230.002,270.002,270.00-0.44%11,602
Nov 4, 20252,315.002,315.002,280.002,280.002,280.00-2.36%29,655
Nov 3, 20252,335.002,340.002,315.002,335.002,335.00-0.21%6,374
Oct 31, 20252,340.002,340.002,335.002,340.002,340.00-3,902
Oct 30, 20252,375.002,405.002,335.002,340.002,340.00-2.30%17,010
Oct 29, 20252,400.002,405.002,360.002,395.002,395.000.63%20,919
Oct 28, 20252,390.002,405.002,375.002,380.002,380.000.42%60,921
Oct 27, 20252,365.002,395.002,285.002,370.002,370.00-0.63%26,328
Oct 24, 20252,345.002,405.002,345.002,385.002,385.001.71%11,591
Oct 23, 20252,320.002,360.002,310.002,345.002,345.000.64%5,040
Oct 22, 20252,365.002,385.002,310.002,330.002,330.00-2.31%12,972
Oct 21, 20252,385.002,480.002,385.002,385.002,385.00-44,173
Oct 20, 20252,330.002,390.002,325.002,385.002,385.002.36%18,872
Oct 17, 20252,375.002,380.002,325.002,330.002,330.00-3.52%8,032
Oct 16, 20252,395.002,415.002,320.002,415.002,415.002.77%11,416
Oct 15, 20252,320.002,390.002,320.002,350.002,350.000.21%33,160
Oct 14, 20252,335.002,355.002,335.002,345.002,345.000.43%6,982
Oct 13, 20252,215.002,345.002,215.002,335.002,335.001.97%9,219
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