Sjg Sejong Co.,Ltd (KRX:033530)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,740.00
-310.00 (-3.85%)
At close: Oct 29, 2025

Sjg Sejong Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258,070.008,090.007,610.007,740.007,740.00-3.85%737,007
Oct 28, 20258,060.008,280.007,740.008,050.008,050.00-1.23%1,162,371
Oct 27, 20258,360.008,580.008,100.008,150.008,150.00-1.81%1,136,951
Oct 24, 20258,740.008,960.008,210.008,300.008,300.00-6.11%1,627,115
Oct 23, 20258,760.008,980.008,650.008,840.008,840.00-1.12%1,409,986
Oct 22, 20258,820.009,300.008,520.008,940.008,940.001.71%5,173,389
Oct 21, 20258,280.009,200.008,200.008,790.008,790.0017.20%11,762,114
Oct 20, 20255,820.007,500.005,680.007,500.007,500.0029.98%2,803,839
Oct 17, 20255,790.005,930.005,680.005,770.005,770.000.70%145,886
Oct 16, 20255,910.006,100.005,680.005,730.005,730.001.42%388,447
Oct 15, 20255,630.005,720.005,590.005,650.005,650.00-0.18%143,565
Oct 14, 20255,860.005,900.005,630.005,660.005,660.00-3.25%354,213
Oct 13, 20255,750.005,900.005,570.005,850.005,850.001.74%99,171
Oct 10, 20256,230.006,230.005,690.005,750.005,750.00-8.15%328,568
Oct 2, 20256,150.006,350.006,140.006,260.006,260.003.13%194,687
Oct 1, 20256,060.006,170.006,060.006,070.006,070.000.17%67,705
Sep 30, 20256,120.006,150.006,020.006,060.006,060.00-0.98%80,492
Sep 29, 20256,060.006,250.006,020.006,120.006,120.000.99%91,557
Sep 26, 20256,220.006,270.006,010.006,060.006,060.00-3.81%201,221
Sep 25, 20256,340.006,400.006,260.006,300.006,300.00-0.47%93,939
Sep 24, 20256,500.006,500.006,260.006,330.006,330.00-2.47%132,173
Sep 23, 20256,520.006,550.006,380.006,490.006,490.00-0.46%135,784
Sep 22, 20256,300.006,620.006,300.006,520.006,520.003.82%225,187
Sep 19, 20256,720.006,720.006,260.006,280.006,280.00-5.99%304,378
Sep 18, 20256,430.006,720.006,350.006,680.006,680.004.38%535,113
Sep 17, 20256,390.006,600.006,310.006,400.006,400.001.91%420,041
Sep 16, 20256,100.006,630.006,000.006,280.006,280.002.95%468,739
Sep 15, 20256,120.006,150.005,980.006,100.006,100.00-124,756
Sep 12, 20256,280.006,380.006,070.006,100.006,100.00-1.77%157,123
Sep 11, 20256,240.006,325.006,100.006,210.006,210.00-0.48%194,585
Sep 10, 20256,300.006,460.006,200.006,240.006,240.00-0.48%273,862
Sep 9, 20256,460.006,530.006,130.006,270.006,270.002.96%718,810
Sep 8, 20256,090.006,190.005,960.006,090.006,090.00-178,130
Sep 5, 20255,880.006,130.005,790.006,090.006,090.003.75%211,844
Sep 4, 20255,990.005,990.005,740.005,870.005,870.00-2.00%206,401
Sep 3, 20255,980.006,020.005,830.005,990.005,990.000.17%124,791
Sep 2, 20256,120.006,160.005,930.005,980.005,980.00-2.29%255,903
Sep 1, 20256,190.006,240.006,100.006,120.006,120.00-0.49%233,937
Aug 29, 20256,130.006,280.006,060.006,150.006,150.000.65%339,975
Aug 28, 20256,090.006,260.006,010.006,110.006,110.000.49%371,594
Aug 27, 20256,080.006,230.006,000.006,080.006,080.000.33%426,750
Aug 26, 20256,040.006,180.005,940.006,060.006,060.00-238,053
Aug 25, 20256,080.006,130.005,900.006,060.006,060.000.33%418,478
Aug 22, 20255,960.006,180.005,880.006,040.006,040.002.72%990,332
Aug 21, 20255,450.005,950.005,360.005,880.005,880.0010.53%1,877,348
Aug 20, 20255,000.005,440.004,905.005,320.005,320.005.77%871,021
Aug 19, 20254,925.005,080.004,915.005,030.005,030.002.13%209,011
Aug 18, 20254,885.004,970.004,830.004,925.004,925.000.82%181,472
Aug 14, 20254,640.005,320.004,610.004,885.004,885.005.28%2,143,335
Aug 13, 20254,555.004,650.004,425.004,640.004,640.004.04%146,390