Skip to main content
logo
Sejin T.S Co.,Ltd (KOSDAQ:067770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,110.00
-60.00 (-2.76%)
At close: May 20, 2026

Sejin T.S Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,170.002,170.002,110.002,110.002,110.00-2.76%3,622
May 19, 20262,195.002,285.002,130.002,170.002,170.00-1.81%5,321
May 18, 20262,090.002,215.002,070.002,210.002,210.004.00%25,040
May 15, 20262,070.002,125.002,045.002,125.002,125.002.66%10,494
May 14, 20262,150.002,150.002,045.002,070.002,070.000.49%16,063
May 13, 20262,120.002,160.002,030.002,060.002,060.00-4.63%49,189
May 12, 20262,230.002,230.002,145.002,160.002,160.00-2.04%8,814
May 11, 20262,320.002,320.002,200.002,205.002,205.00-2.43%4,427
May 8, 20262,295.002,295.002,210.002,260.002,260.00-0.44%39,091
May 7, 20262,275.002,355.002,255.002,270.002,270.00-2.99%7,642
May 6, 20262,355.002,355.002,272.002,340.002,340.000.86%26,445
May 4, 20262,230.002,320.002,225.002,320.002,320.004.27%34,672
Apr 30, 20262,225.002,225.002,190.002,225.002,225.00-12,539
Apr 29, 20262,240.002,240.002,220.002,225.002,225.000.23%5,087
Apr 28, 20262,215.002,290.002,210.002,220.002,220.000.68%7,115
Apr 27, 20262,380.002,380.002,205.002,205.002,205.00-0.23%11,546
Apr 24, 20262,245.002,255.002,200.002,210.002,210.00-0.45%11,253
Apr 23, 20262,370.002,370.002,220.002,220.002,220.00-1.99%11,224
Apr 22, 20262,275.002,310.002,260.002,265.002,265.00-0.44%4,000
Apr 21, 20262,280.002,365.002,200.002,275.002,275.00-0.22%14,048
Apr 20, 20262,395.002,400.002,275.002,280.002,280.00-0.44%8,238
Apr 17, 20262,305.002,335.002,280.002,290.002,290.00-0.65%4,761
Apr 16, 20262,305.002,375.002,210.002,305.002,305.00-27,295
Apr 15, 20262,340.002,350.002,270.002,305.002,305.000.22%19,456
Apr 14, 20262,290.002,410.002,285.002,300.002,300.000.44%70,332
Apr 13, 20262,330.002,360.002,290.002,290.002,290.00-1.08%40,349
Apr 10, 20262,215.002,330.002,215.002,315.002,315.006.44%24,910
Apr 9, 20262,270.002,330.002,175.002,175.002,175.00-4.19%26,108
Apr 8, 20262,285.002,305.002,255.002,270.002,270.00-0.44%17,339
Apr 7, 20262,275.002,315.002,270.002,280.002,280.000.44%21,357
Apr 6, 20262,250.002,295.002,250.002,270.002,270.000.89%9,027
Apr 3, 20262,165.002,330.002,140.002,250.002,250.003.93%10,193
Apr 2, 20262,245.002,245.002,165.002,165.002,165.00-3.56%42,566
Apr 1, 20262,290.002,290.002,190.002,245.002,245.003.70%21,008
Mar 31, 20262,145.002,300.002,125.002,165.002,165.000.70%8,192
Mar 30, 20262,210.002,245.002,145.002,150.002,150.00-2.71%9,688
Mar 27, 20262,165.002,215.002,165.002,210.002,210.002.08%36,277
Mar 26, 20262,225.002,240.002,100.002,165.002,165.00-2.48%16,456
Mar 25, 20262,200.002,230.002,085.002,220.002,220.007.51%73,940
Mar 24, 20262,055.002,095.002,005.002,065.002,065.000.49%30,381
Mar 23, 20262,100.002,155.002,015.002,055.002,055.00-2.14%11,906
Mar 20, 20262,085.002,150.002,020.002,100.002,100.000.72%44,177
Mar 19, 20262,000.002,100.002,000.002,085.002,085.004.25%26,478
Mar 18, 20262,030.002,050.001,988.002,000.002,000.001.01%11,161
Mar 17, 20261,966.002,015.001,966.001,980.001,980.001.18%7,832
Mar 16, 20261,954.002,020.001,953.001,957.001,957.000.20%5,759
Mar 13, 20261,974.001,974.001,899.001,953.001,953.000.21%30,245
Mar 12, 20262,000.002,000.001,949.001,949.001,949.000.21%7,915
Mar 11, 20261,946.002,000.001,936.001,945.001,945.000.99%17,158
Mar 10, 20261,919.001,980.001,843.001,926.001,926.000.42%12,676