Sejin T.S Co.,Ltd (KOSDAQ:067770)
South Korea · Delayed Price · Currency is KRW 2,085.00
-30.00 (-1.42%)
At close: Jul 9, 2026
Sejin T.S Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 2,120.00 | 2,245.00 | 2,055.00 | 2,120.00 | 2,120.00 | - | 11,555 |
| May 22, 2026 | 2,205.00 | 2,260.00 | 2,070.00 | 2,120.00 | 2,120.00 | -1.85% | 4,743 |
| May 21, 2026 | 2,095.00 | 2,205.00 | 2,090.00 | 2,160.00 | 2,160.00 | 2.37% | 21,167 |
| May 20, 2026 | 2,170.00 | 2,170.00 | 2,110.00 | 2,110.00 | 2,110.00 | -2.76% | 3,622 |
| May 19, 2026 | 2,195.00 | 2,285.00 | 2,130.00 | 2,170.00 | 2,170.00 | -1.81% | 5,321 |
| May 18, 2026 | 2,090.00 | 2,215.00 | 2,070.00 | 2,210.00 | 2,210.00 | 4.00% | 25,040 |
| May 15, 2026 | 2,070.00 | 2,125.00 | 2,045.00 | 2,125.00 | 2,125.00 | 2.66% | 10,494 |
| May 14, 2026 | 2,150.00 | 2,150.00 | 2,045.00 | 2,070.00 | 2,070.00 | 0.49% | 16,063 |
| May 13, 2026 | 2,120.00 | 2,160.00 | 2,030.00 | 2,060.00 | 2,060.00 | -4.63% | 49,189 |
| May 12, 2026 | 2,230.00 | 2,230.00 | 2,145.00 | 2,160.00 | 2,160.00 | -2.04% | 8,814 |
| May 11, 2026 | 2,320.00 | 2,320.00 | 2,200.00 | 2,205.00 | 2,205.00 | -2.43% | 4,427 |
| May 8, 2026 | 2,295.00 | 2,295.00 | 2,210.00 | 2,260.00 | 2,260.00 | -0.44% | 39,091 |
| May 7, 2026 | 2,275.00 | 2,355.00 | 2,255.00 | 2,270.00 | 2,270.00 | -2.99% | 7,642 |
| May 6, 2026 | 2,355.00 | 2,355.00 | 2,272.00 | 2,340.00 | 2,340.00 | 0.86% | 26,445 |
| May 4, 2026 | 2,230.00 | 2,320.00 | 2,225.00 | 2,320.00 | 2,320.00 | 4.27% | 34,672 |
| Apr 30, 2026 | 2,225.00 | 2,225.00 | 2,190.00 | 2,225.00 | 2,225.00 | - | 12,539 |
| Apr 29, 2026 | 2,240.00 | 2,240.00 | 2,220.00 | 2,225.00 | 2,225.00 | 0.23% | 5,087 |
| Apr 28, 2026 | 2,215.00 | 2,290.00 | 2,210.00 | 2,220.00 | 2,220.00 | 0.68% | 7,115 |