Sejin T.S Co.,Ltd (KOSDAQ:067770)
 2,380.00
 +10.00 (0.42%)
  At close: Oct 28, 2025
Sejin T.S Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,400.00 | 2,405.00 | 2,360.00 | 2,395.00 | 2,395.00 | 0.63% | 20,919 | 
| Oct 28, 2025 | 2,390.00 | 2,405.00 | 2,375.00 | 2,380.00 | 2,380.00 | 0.42% | 60,921 | 
| Oct 27, 2025 | 2,365.00 | 2,395.00 | 2,285.00 | 2,370.00 | 2,370.00 | -0.63% | 26,328 | 
| Oct 24, 2025 | 2,345.00 | 2,405.00 | 2,345.00 | 2,385.00 | 2,385.00 | 1.71% | 11,591 | 
| Oct 23, 2025 | 2,320.00 | 2,360.00 | 2,310.00 | 2,345.00 | 2,345.00 | 0.64% | 5,040 | 
| Oct 22, 2025 | 2,365.00 | 2,385.00 | 2,310.00 | 2,330.00 | 2,330.00 | -2.31% | 12,972 | 
| Oct 21, 2025 | 2,385.00 | 2,480.00 | 2,385.00 | 2,385.00 | 2,385.00 | - | 44,173 | 
| Oct 20, 2025 | 2,330.00 | 2,390.00 | 2,325.00 | 2,385.00 | 2,385.00 | 2.36% | 18,872 | 
| Oct 17, 2025 | 2,375.00 | 2,380.00 | 2,325.00 | 2,330.00 | 2,330.00 | -3.52% | 8,032 | 
| Oct 16, 2025 | 2,395.00 | 2,415.00 | 2,320.00 | 2,415.00 | 2,415.00 | 2.77% | 11,416 | 
| Oct 15, 2025 | 2,320.00 | 2,390.00 | 2,320.00 | 2,350.00 | 2,350.00 | 0.21% | 33,160 | 
| Oct 14, 2025 | 2,335.00 | 2,355.00 | 2,335.00 | 2,345.00 | 2,345.00 | 0.43% | 6,982 | 
| Oct 13, 2025 | 2,215.00 | 2,345.00 | 2,215.00 | 2,335.00 | 2,335.00 | 1.97% | 9,219 | 
| Oct 10, 2025 | 2,300.00 | 2,325.00 | 2,250.00 | 2,290.00 | 2,290.00 | -1.51% | 13,722 | 
| Oct 2, 2025 | 2,300.00 | 2,350.00 | 2,285.00 | 2,325.00 | 2,325.00 | 1.09% | 7,494 | 
| Oct 1, 2025 | 2,305.00 | 2,320.00 | 2,295.00 | 2,300.00 | 2,300.00 | -0.22% | 11,785 | 
| Sep 30, 2025 | 2,340.00 | 2,340.00 | 2,300.00 | 2,305.00 | 2,305.00 | -1.71% | 6,788 | 
| Sep 29, 2025 | 2,230.00 | 2,345.00 | 2,230.00 | 2,345.00 | 2,345.00 | 4.45% | 14,113 | 
| Sep 26, 2025 | 2,265.00 | 2,270.00 | 2,210.00 | 2,245.00 | 2,245.00 | -1.10% | 11,160 | 
| Sep 25, 2025 | 2,330.00 | 2,330.00 | 2,205.00 | 2,270.00 | 2,270.00 | -2.58% | 43,405 | 
| Sep 24, 2025 | 2,320.00 | 2,330.00 | 2,265.00 | 2,330.00 | 2,330.00 | - | 15,685 | 
| Sep 23, 2025 | 2,330.00 | 2,340.00 | 2,315.00 | 2,330.00 | 2,330.00 | - | 19,027 | 
| Sep 22, 2025 | 2,325.00 | 2,355.00 | 2,325.00 | 2,330.00 | 2,330.00 | 0.22% | 10,098 | 
| Sep 19, 2025 | 2,350.00 | 2,380.00 | 2,300.00 | 2,325.00 | 2,325.00 | -1.06% | 38,879 | 
| Sep 18, 2025 | 2,355.00 | 2,380.00 | 2,345.00 | 2,350.00 | 2,350.00 | -1.26% | 17,812 | 
| Sep 17, 2025 | 2,380.00 | 2,380.00 | 2,350.00 | 2,380.00 | 2,380.00 | - | 12,986 | 
| Sep 16, 2025 | 2,365.00 | 2,390.00 | 2,350.00 | 2,380.00 | 2,380.00 | -0.21% | 30,599 | 
| Sep 15, 2025 | 2,360.00 | 2,390.00 | 2,355.00 | 2,385.00 | 2,385.00 | 1.06% | 6,182 | 
| Sep 12, 2025 | 2,355.00 | 2,395.00 | 2,330.00 | 2,360.00 | 2,360.00 | 0.21% | 12,896 | 
| Sep 11, 2025 | 2,340.00 | 2,390.00 | 2,340.00 | 2,355.00 | 2,355.00 | 0.64% | 17,867 | 
| Sep 10, 2025 | 2,395.00 | 2,410.00 | 2,335.00 | 2,340.00 | 2,340.00 | -2.50% | 62,129 | 
| Sep 9, 2025 | 2,325.00 | 2,405.00 | 2,290.00 | 2,400.00 | 2,400.00 | 3.23% | 34,039 | 
| Sep 8, 2025 | 2,390.00 | 2,405.00 | 2,325.00 | 2,325.00 | 2,325.00 | -2.72% | 8,105 | 
| Sep 5, 2025 | 2,345.00 | 2,405.00 | 2,305.00 | 2,390.00 | 2,390.00 | 0.84% | 46,297 | 
| Sep 4, 2025 | 2,340.00 | 2,375.00 | 2,300.00 | 2,370.00 | 2,370.00 | 1.28% | 22,351 | 
| Sep 3, 2025 | 2,340.00 | 2,360.00 | 2,320.00 | 2,340.00 | 2,340.00 | 0.43% | 4,949 | 
| Sep 2, 2025 | 2,310.00 | 2,360.00 | 2,310.00 | 2,330.00 | 2,330.00 | 0.87% | 6,154 | 
| Sep 1, 2025 | 2,350.00 | 2,395.00 | 2,285.00 | 2,310.00 | 2,310.00 | -0.65% | 46,332 | 
| Aug 29, 2025 | 2,335.00 | 2,335.00 | 2,310.00 | 2,325.00 | 2,325.00 | -0.43% | 5,457 | 
| Aug 28, 2025 | 2,355.00 | 2,355.00 | 2,310.00 | 2,335.00 | 2,335.00 | - | 10,658 | 
| Aug 27, 2025 | 2,335.00 | 2,340.00 | 2,325.00 | 2,335.00 | 2,335.00 | - | 10,017 | 
| Aug 26, 2025 | 2,340.00 | 2,340.00 | 2,315.00 | 2,335.00 | 2,335.00 | -0.21% | 6,687 | 
| Aug 25, 2025 | 2,355.00 | 2,360.00 | 2,330.00 | 2,340.00 | 2,340.00 | -0.64% | 8,208 | 
| Aug 22, 2025 | 2,340.00 | 2,385.00 | 2,325.00 | 2,355.00 | 2,355.00 | 0.64% | 15,543 | 
| Aug 21, 2025 | 2,380.00 | 2,380.00 | 2,340.00 | 2,340.00 | 2,340.00 | -1.68% | 8,615 | 
| Aug 20, 2025 | 2,335.00 | 2,385.00 | 2,260.00 | 2,380.00 | 2,380.00 | 1.93% | 17,371 | 
| Aug 19, 2025 | 2,320.00 | 2,335.00 | 2,300.00 | 2,335.00 | 2,335.00 | 0.65% | 9,675 | 
| Aug 18, 2025 | 2,345.00 | 2,360.00 | 2,320.00 | 2,320.00 | 2,320.00 | -2.11% | 8,035 | 
| Aug 14, 2025 | 2,365.00 | 2,380.00 | 2,345.00 | 2,370.00 | 2,370.00 | -0.42% | 2,792 | 
| Aug 13, 2025 | 2,350.00 | 2,380.00 | 2,325.00 | 2,380.00 | 2,380.00 | 1.28% | 14,502 |