Sejin T.S Co.,Ltd (KOSDAQ:067770)
South Korea · Delayed Price · Currency is KRW 2,260.00
+30.00 (1.35%)
At close: Aug 6, 2026
Sejin T.S Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 2,230.00 | 2,385.00 | 2,180.00 | 2,260.00 | 2,260.00 | 1.35% | 151,354 |
| Aug 5, 2026 | 2,200.00 | 2,250.00 | 2,115.00 | 2,230.00 | 2,230.00 | 4.94% | 85,868 |
| Aug 4, 2026 | 2,140.00 | 2,275.00 | 2,030.00 | 2,125.00 | 2,125.00 | 0.71% | 167,072 |
| Aug 3, 2026 | 2,190.00 | 2,190.00 | 1,906.00 | 2,110.00 | 2,110.00 | 23.32% | 542,296 |
| Jul 31, 2026 | 1,521.00 | 1,805.00 | 1,521.00 | 1,711.00 | 1,711.00 | 3.95% | 48,478 |
| Jul 30, 2026 | 1,690.00 | 1,690.00 | 1,520.00 | 1,646.00 | 1,646.00 | -5.40% | 63,457 |
| Jul 29, 2026 | 1,788.00 | 1,859.00 | 1,684.00 | 1,740.00 | 1,740.00 | -6.45% | 9,630 |
| Jul 28, 2026 | 1,899.00 | 1,899.00 | 1,768.00 | 1,860.00 | 1,860.00 | -2.11% | 11,486 |
| Jul 27, 2026 | 1,979.00 | 1,979.00 | 1,801.00 | 1,900.00 | 1,900.00 | -4.04% | 47,463 |
| Jul 24, 2026 | 1,780.00 | 2,040.00 | 1,770.00 | 1,980.00 | 1,980.00 | 9.94% | 108,745 |
| Jul 23, 2026 | 1,823.00 | 1,840.00 | 1,703.00 | 1,801.00 | 1,801.00 | -1.21% | 111,236 |
| Jul 22, 2026 | 1,771.00 | 1,980.00 | 1,738.00 | 1,823.00 | 1,823.00 | 2.94% | 198,665 |
| Jul 21, 2026 | 1,920.00 | 1,920.00 | 1,353.00 | 1,771.00 | 1,771.00 | -8.19% | 592,960 |
| Jul 20, 2026 | 2,060.00 | 2,260.00 | 1,929.00 | 1,929.00 | 1,929.00 | -5.67% | 307,752 |
| Jul 16, 2026 | 2,100.00 | 2,155.00 | 1,933.00 | 2,045.00 | 2,045.00 | -2.62% | 37,851 |
| Jul 15, 2026 | 2,010.00 | 2,130.00 | 2,010.00 | 2,100.00 | 2,100.00 | 4.48% | 7,778 |
| Jul 14, 2026 | 2,140.00 | 2,140.00 | 2,010.00 | 2,010.00 | 2,010.00 | -6.07% | 15,448 |
| Jul 13, 2026 | 2,015.00 | 2,220.00 | 2,000.00 | 2,140.00 | 2,140.00 | 6.20% | 49,045 |
| Jul 10, 2026 | 2,070.00 | 2,135.00 | 1,980.00 | 2,015.00 | 2,015.00 | -3.36% | 53,254 |
| Jul 9, 2026 | 2,115.00 | 2,220.00 | 1,961.00 | 2,085.00 | 2,085.00 | -1.42% | 15,826 |
| Jul 8, 2026 | 2,130.00 | 2,165.00 | 2,050.00 | 2,115.00 | 2,115.00 | -1.40% | 21,068 |
| Jul 7, 2026 | 2,150.00 | 2,270.00 | 2,070.00 | 2,145.00 | 2,145.00 | 1.66% | 147,456 |
| Jul 6, 2026 | 2,135.00 | 2,290.00 | 2,060.00 | 2,110.00 | 2,110.00 | -1.17% | 191,456 |
| Jul 3, 2026 | 1,858.00 | 2,245.00 | 1,858.00 | 2,135.00 | 2,135.00 | 10.34% | 154,212 |
| Jul 2, 2026 | 1,761.00 | 2,090.00 | 1,727.00 | 1,935.00 | 1,935.00 | 12.04% | 73,344 |
| Jul 1, 2026 | 1,536.00 | 1,950.00 | 1,479.00 | 1,727.00 | 1,727.00 | 15.13% | 283,194 |
| Jun 30, 2026 | 1,515.00 | 1,555.00 | 1,479.00 | 1,500.00 | 1,500.00 | - | 10,485 |
| Jun 29, 2026 | 1,481.00 | 1,600.00 | 1,405.00 | 1,500.00 | 1,500.00 | 1.28% | 23,992 |
| Jun 26, 2026 | 1,532.00 | 1,620.00 | 1,380.00 | 1,481.00 | 1,481.00 | -6.86% | 27,832 |
| Jun 25, 2026 | 1,632.00 | 1,648.00 | 1,583.00 | 1,590.00 | 1,590.00 | -3.52% | 9,074 |
| Jun 24, 2026 | 1,521.00 | 1,670.00 | 1,520.00 | 1,648.00 | 1,648.00 | 8.35% | 23,097 |
| Jun 23, 2026 | 1,590.00 | 1,624.00 | 1,521.00 | 1,521.00 | 1,521.00 | -6.92% | 44,140 |
| Jun 22, 2026 | 1,685.00 | 1,698.00 | 1,610.00 | 1,634.00 | 1,634.00 | -4.05% | 11,196 |
| Jun 19, 2026 | 1,746.00 | 1,746.00 | 1,654.00 | 1,703.00 | 1,703.00 | -1.73% | 6,320 |
| Jun 18, 2026 | 1,740.00 | 1,870.00 | 1,731.00 | 1,733.00 | 1,733.00 | -0.40% | 11,547 |
| Jun 17, 2026 | 1,715.00 | 1,767.00 | 1,691.00 | 1,740.00 | 1,740.00 | 1.52% | 34,145 |
| Jun 16, 2026 | 1,710.00 | 1,890.00 | 1,710.00 | 1,714.00 | 1,714.00 | 0.76% | 35,798 |
| Jun 15, 2026 | 1,800.00 | 1,851.00 | 1,700.00 | 1,701.00 | 1,701.00 | 0.71% | 28,430 |
| Jun 12, 2026 | 1,695.00 | 1,854.00 | 1,681.00 | 1,689.00 | 1,689.00 | 0.18% | 44,600 |
| Jun 11, 2026 | 1,700.00 | 1,736.00 | 1,600.00 | 1,686.00 | 1,686.00 | -2.60% | 20,900 |
| Jun 10, 2026 | 1,774.00 | 1,810.00 | 1,714.00 | 1,731.00 | 1,731.00 | -2.42% | 11,489 |
| Jun 9, 2026 | 1,773.00 | 1,980.00 | 1,739.00 | 1,774.00 | 1,774.00 | 0.06% | 8,982 |
| Jun 8, 2026 | 1,870.00 | 1,948.00 | 1,700.00 | 1,773.00 | 1,773.00 | -5.19% | 26,755 |
| Jun 5, 2026 | 2,100.00 | 2,175.00 | 1,862.00 | 1,870.00 | 1,870.00 | -15.00% | 29,555 |
| Jun 4, 2026 | 1,821.00 | 2,200.00 | 1,750.00 | 2,200.00 | 2,200.00 | 20.81% | 17,976 |
| Jun 2, 2026 | 1,960.00 | 1,960.00 | 1,808.00 | 1,821.00 | 1,821.00 | -4.31% | 15,713 |
| Jun 1, 2026 | 1,966.00 | 1,977.00 | 1,901.00 | 1,903.00 | 1,903.00 | -3.20% | 35,346 |
| May 29, 2026 | 1,950.00 | 1,977.00 | 1,906.00 | 1,966.00 | 1,966.00 | 0.82% | 18,941 |
| May 28, 2026 | 2,020.00 | 2,045.00 | 1,908.00 | 1,950.00 | 1,950.00 | -3.47% | 22,076 |
| May 27, 2026 | 2,065.00 | 2,130.00 | 2,005.00 | 2,020.00 | 2,020.00 | -4.72% | 19,498 |