Sjg Sejong Co.,Ltd (KRX:033530)
South Korea · Delayed Price · Currency is KRW 7,690.00
-1,540.00 (-16.68%)
At close: Mar 4, 2026
Sjg Sejong Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9,660.00 | 9,800.00 | 9,230.00 | 9,230.00 | 9,230.00 | -7.98% | 537,266 |
| Feb 27, 2026 | 10,210.00 | 10,230.00 | 9,700.00 | 10,030.00 | 10,030.00 | -2.15% | 771,335 |
| Feb 26, 2026 | 10,500.00 | 10,750.00 | 10,060.00 | 10,250.00 | 10,250.00 | -1.82% | 605,729 |
| Feb 25, 2026 | 10,320.00 | 10,890.00 | 10,310.00 | 10,440.00 | 10,440.00 | 2.15% | 887,774 |
| Feb 24, 2026 | 10,300.00 | 10,300.00 | 9,960.00 | 10,220.00 | 10,220.00 | -1.06% | 434,955 |
| Feb 23, 2026 | 10,680.00 | 11,010.00 | 10,170.00 | 10,330.00 | 10,330.00 | -2.36% | 820,264 |
| Feb 20, 2026 | 10,720.00 | 10,780.00 | 10,490.00 | 10,580.00 | 10,580.00 | -0.19% | 294,713 |
| Feb 19, 2026 | 10,360.00 | 10,770.00 | 10,320.00 | 10,600.00 | 10,600.00 | 3.01% | 315,944 |
| Feb 13, 2026 | 10,500.00 | 10,570.00 | 10,230.00 | 10,290.00 | 10,290.00 | -3.20% | 307,926 |
| Feb 12, 2026 | 10,900.00 | 10,900.00 | 10,610.00 | 10,630.00 | 10,630.00 | -2.48% | 257,292 |
| Feb 11, 2026 | 10,790.00 | 11,040.00 | 10,590.00 | 10,900.00 | 10,900.00 | 1.40% | 336,226 |
| Feb 10, 2026 | 10,860.00 | 11,100.00 | 10,660.00 | 10,750.00 | 10,750.00 | 1.13% | 408,935 |
| Feb 9, 2026 | 10,400.00 | 10,710.00 | 10,350.00 | 10,630.00 | 10,630.00 | 4.42% | 351,035 |
| Feb 6, 2026 | 10,040.00 | 10,180.00 | 9,680.00 | 10,180.00 | 10,180.00 | -1.45% | 498,994 |
| Feb 5, 2026 | 10,840.00 | 11,080.00 | 10,270.00 | 10,330.00 | 10,330.00 | -4.35% | 612,687 |
| Feb 4, 2026 | 10,440.00 | 11,110.00 | 10,380.00 | 10,800.00 | 10,800.00 | 3.45% | 1,000,153 |
| Feb 3, 2026 | 10,600.00 | 10,620.00 | 10,060.00 | 10,440.00 | 10,440.00 | 0.77% | 847,263 |
| Feb 2, 2026 | 10,600.00 | 11,280.00 | 10,310.00 | 10,360.00 | 10,360.00 | -2.45% | 1,165,992 |
| Jan 30, 2026 | 11,080.00 | 11,240.00 | 10,590.00 | 10,620.00 | 10,620.00 | -4.24% | 724,078 |
| Jan 29, 2026 | 11,070.00 | 11,500.00 | 10,810.00 | 11,090.00 | 11,090.00 | 0.27% | 930,890 |
| Jan 28, 2026 | 11,090.00 | 11,380.00 | 10,890.00 | 11,060.00 | 11,060.00 | 1.75% | 968,363 |
| Jan 27, 2026 | 10,750.00 | 11,200.00 | 10,500.00 | 10,870.00 | 10,870.00 | 1.02% | 991,721 |
| Jan 26, 2026 | 10,650.00 | 11,140.00 | 10,570.00 | 10,760.00 | 10,760.00 | -0.09% | 723,123 |
| Jan 23, 2026 | 11,290.00 | 11,400.00 | 10,710.00 | 10,770.00 | 10,770.00 | -4.69% | 1,044,685 |
| Jan 22, 2026 | 12,110.00 | 12,600.00 | 11,200.00 | 11,300.00 | 11,300.00 | -3.25% | 3,262,028 |
| Jan 21, 2026 | 10,310.00 | 12,270.00 | 10,250.00 | 11,680.00 | 11,680.00 | 8.96% | 3,607,719 |
| Jan 20, 2026 | 11,530.00 | 11,580.00 | 10,510.00 | 10,720.00 | 10,720.00 | -6.05% | 1,758,879 |
| Jan 19, 2026 | 10,330.00 | 12,640.00 | 10,250.00 | 11,410.00 | 11,410.00 | 12.52% | 9,110,518 |
| Jan 16, 2026 | 10,480.00 | 10,880.00 | 10,060.00 | 10,140.00 | 10,140.00 | -2.31% | 1,613,089 |
| Jan 15, 2026 | 10,630.00 | 10,640.00 | 10,130.00 | 10,380.00 | 10,380.00 | -1.61% | 884,312 |
| Jan 14, 2026 | 9,860.00 | 10,730.00 | 9,580.00 | 10,550.00 | 10,550.00 | 8.21% | 1,870,818 |
| Jan 13, 2026 | 9,530.00 | 9,945.00 | 9,490.00 | 9,750.00 | 9,750.00 | 3.72% | 583,160 |
| Jan 12, 2026 | 9,950.00 | 10,160.00 | 9,290.00 | 9,400.00 | 9,400.00 | -4.86% | 708,720 |
| Jan 9, 2026 | 9,320.00 | 9,920.00 | 9,160.00 | 9,880.00 | 9,880.00 | 7.04% | 697,698 |
| Jan 8, 2026 | 10,070.00 | 10,080.00 | 9,230.00 | 9,230.00 | 9,230.00 | -7.42% | 975,487 |
| Jan 7, 2026 | 10,060.00 | 10,340.00 | 9,810.00 | 9,970.00 | 9,970.00 | - | 1,098,724 |
| Jan 6, 2026 | 10,180.00 | 10,930.00 | 9,860.00 | 9,970.00 | 9,970.00 | 0.30% | 1,646,119 |
| Jan 5, 2026 | 10,250.00 | 10,250.00 | 9,800.00 | 9,940.00 | 9,940.00 | -3.96% | 885,221 |
| Jan 2, 2026 | 10,120.00 | 10,450.00 | 9,910.00 | 10,350.00 | 10,350.00 | 2.99% | 887,359 |
| Dec 30, 2025 | 10,500.00 | 10,510.00 | 10,030.00 | 10,050.00 | 10,050.00 | -3.64% | 943,989 |
| Dec 29, 2025 | 11,330.00 | 11,340.00 | 10,330.00 | 10,430.00 | 10,430.00 | -8.35% | 2,054,720 |
| Dec 26, 2025 | 11,850.00 | 12,400.00 | 11,210.00 | 11,380.00 | 11,230.00 | -3.97% | 2,648,156 |
| Dec 24, 2025 | 10,540.00 | 12,050.00 | 10,410.00 | 11,850.00 | 11,693.80 | 13.07% | 8,499,362 |
| Dec 23, 2025 | 10,230.00 | 10,750.00 | 9,940.00 | 10,480.00 | 10,341.86 | 3.66% | 1,703,991 |
| Dec 22, 2025 | 9,230.00 | 10,150.00 | 9,100.00 | 10,110.00 | 9,976.74 | 11.84% | 1,730,305 |
| Dec 19, 2025 | 9,040.00 | 9,140.00 | 8,750.00 | 9,040.00 | 8,920.84 | 1.46% | 329,984 |
| Dec 18, 2025 | 9,000.00 | 9,060.00 | 8,750.00 | 8,910.00 | 8,792.56 | -2.41% | 360,482 |
| Dec 17, 2025 | 9,240.00 | 9,480.00 | 8,970.00 | 9,130.00 | 9,009.66 | 0.22% | 460,638 |
| Dec 16, 2025 | 9,460.00 | 9,500.00 | 9,060.00 | 9,110.00 | 8,989.92 | -3.50% | 389,506 |
| Dec 15, 2025 | 9,260.00 | 9,540.00 | 9,100.00 | 9,440.00 | 9,315.57 | 1.07% | 458,907 |