Sjg Sejong Co.,Ltd (KRX:033530)
South Korea · Delayed Price · Currency is KRW 6,270.00
+180.00 (2.96%)
At close: Sep 9, 2025
Sjg Sejong Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6,460.00 | 6,530.00 | 6,220.00 | 6,300.00 | - | 3.45% | 587,698 |
| Sep 8, 2025 | 6,090.00 | 6,190.00 | 5,960.00 | 6,090.00 | 6,090.00 | - | 177,269 |
| Sep 5, 2025 | 5,880.00 | 6,130.00 | 5,790.00 | 6,090.00 | 6,090.00 | 3.75% | 211,844 |
| Sep 4, 2025 | 5,990.00 | 5,990.00 | 5,740.00 | 5,870.00 | 5,870.00 | -2.00% | 206,401 |
| Sep 3, 2025 | 5,980.00 | 6,020.00 | 5,830.00 | 5,990.00 | 5,990.00 | 0.17% | 124,791 |
| Sep 2, 2025 | 6,120.00 | 6,160.00 | 5,930.00 | 5,980.00 | 5,980.00 | -2.29% | 255,903 |
| Sep 1, 2025 | 6,190.00 | 6,240.00 | 6,100.00 | 6,120.00 | 6,120.00 | -0.49% | 233,937 |
| Aug 29, 2025 | 6,130.00 | 6,280.00 | 6,060.00 | 6,150.00 | 6,150.00 | 0.65% | 339,975 |
| Aug 28, 2025 | 6,090.00 | 6,260.00 | 6,010.00 | 6,110.00 | 6,110.00 | 0.49% | 371,594 |
| Aug 27, 2025 | 6,080.00 | 6,230.00 | 6,000.00 | 6,080.00 | 6,080.00 | 0.33% | 426,750 |
| Aug 26, 2025 | 6,040.00 | 6,180.00 | 5,940.00 | 6,060.00 | 6,060.00 | - | 238,053 |
| Aug 25, 2025 | 6,080.00 | 6,130.00 | 5,900.00 | 6,060.00 | 6,060.00 | 0.33% | 418,478 |
| Aug 22, 2025 | 5,960.00 | 6,180.00 | 5,880.00 | 6,040.00 | 6,040.00 | 2.72% | 990,332 |
| Aug 21, 2025 | 5,450.00 | 5,950.00 | 5,360.00 | 5,880.00 | 5,880.00 | 10.53% | 1,877,348 |
| Aug 20, 2025 | 5,000.00 | 5,440.00 | 4,905.00 | 5,320.00 | 5,320.00 | 5.77% | 871,021 |
| Aug 19, 2025 | 4,925.00 | 5,080.00 | 4,915.00 | 5,030.00 | 5,030.00 | 2.13% | 209,011 |
| Aug 18, 2025 | 4,885.00 | 4,970.00 | 4,830.00 | 4,925.00 | 4,925.00 | 0.82% | 181,472 |
| Aug 14, 2025 | 4,640.00 | 5,320.00 | 4,610.00 | 4,885.00 | 4,885.00 | 5.28% | 2,143,335 |
| Aug 13, 2025 | 4,555.00 | 4,650.00 | 4,425.00 | 4,640.00 | 4,640.00 | 4.04% | 146,390 |
| Aug 12, 2025 | 4,410.00 | 4,470.00 | 4,405.00 | 4,460.00 | 4,460.00 | 1.25% | 20,509 |
| Aug 11, 2025 | 4,405.00 | 4,450.00 | 4,380.00 | 4,405.00 | 4,405.00 | - | 24,045 |
| Aug 8, 2025 | 4,425.00 | 4,445.00 | 4,380.00 | 4,405.00 | 4,405.00 | - | 23,982 |
| Aug 7, 2025 | 4,480.00 | 4,480.00 | 4,365.00 | 4,405.00 | 4,405.00 | 0.34% | 16,550 |
| Aug 6, 2025 | 4,360.00 | 4,440.00 | 4,340.00 | 4,390.00 | 4,390.00 | 0.69% | 29,210 |
| Aug 5, 2025 | 4,350.00 | 4,400.00 | 4,240.00 | 4,360.00 | 4,360.00 | 0.35% | 25,971 |
| Aug 4, 2025 | 4,265.00 | 4,350.00 | 4,220.00 | 4,345.00 | 4,345.00 | 1.88% | 28,319 |
| Aug 1, 2025 | 4,515.00 | 4,515.00 | 4,265.00 | 4,265.00 | 4,265.00 | -5.54% | 85,451 |
| Jul 31, 2025 | 4,610.00 | 4,640.00 | 4,480.00 | 4,515.00 | 4,515.00 | -0.99% | 80,647 |
| Jul 30, 2025 | 4,455.00 | 4,570.00 | 4,445.00 | 4,560.00 | 4,560.00 | 2.70% | 59,338 |
| Jul 29, 2025 | 4,495.00 | 4,515.00 | 4,380.00 | 4,440.00 | 4,440.00 | -1.22% | 47,535 |
| Jul 28, 2025 | 4,530.00 | 4,565.00 | 4,465.00 | 4,495.00 | 4,495.00 | -0.66% | 76,147 |
| Jul 25, 2025 | 4,625.00 | 4,665.00 | 4,505.00 | 4,525.00 | 4,525.00 | -2.16% | 119,496 |
| Jul 24, 2025 | 4,805.00 | 4,850.00 | 4,590.00 | 4,625.00 | 4,625.00 | -2.84% | 111,524 |
| Jul 23, 2025 | 4,650.00 | 4,785.00 | 4,640.00 | 4,760.00 | 4,760.00 | 3.03% | 139,017 |
| Jul 22, 2025 | 4,690.00 | 4,700.00 | 4,585.00 | 4,620.00 | 4,620.00 | -1.49% | 80,045 |
| Jul 21, 2025 | 4,710.00 | 4,720.00 | 4,670.00 | 4,690.00 | 4,690.00 | -0.42% | 57,455 |
| Jul 18, 2025 | 4,745.00 | 4,775.00 | 4,660.00 | 4,710.00 | 4,710.00 | -0.74% | 60,319 |
| Jul 17, 2025 | 4,730.00 | 4,765.00 | 4,685.00 | 4,745.00 | 4,745.00 | 0.32% | 43,303 |
| Jul 16, 2025 | 4,780.00 | 4,780.00 | 4,715.00 | 4,730.00 | 4,730.00 | -1.05% | 49,625 |
| Jul 15, 2025 | 4,820.00 | 4,820.00 | 4,745.00 | 4,780.00 | 4,780.00 | -0.73% | 50,825 |
| Jul 14, 2025 | 4,740.00 | 4,820.00 | 4,725.00 | 4,815.00 | 4,815.00 | 1.37% | 64,381 |
| Jul 11, 2025 | 4,760.00 | 4,800.00 | 4,725.00 | 4,750.00 | 4,750.00 | - | 46,231 |
| Jul 10, 2025 | 4,705.00 | 4,760.00 | 4,690.00 | 4,750.00 | 4,750.00 | 0.96% | 44,245 |
| Jul 9, 2025 | 4,690.00 | 4,720.00 | 4,650.00 | 4,705.00 | 4,705.00 | 0.21% | 46,908 |
| Jul 8, 2025 | 4,680.00 | 4,700.00 | 4,635.00 | 4,695.00 | 4,695.00 | 0.32% | 32,132 |
| Jul 7, 2025 | 4,645.00 | 4,710.00 | 4,630.00 | 4,680.00 | 4,680.00 | 0.43% | 39,764 |
| Jul 4, 2025 | 4,685.00 | 4,740.00 | 4,620.00 | 4,660.00 | 4,660.00 | -0.75% | 52,915 |
| Jul 3, 2025 | 4,640.00 | 4,700.00 | 4,625.00 | 4,695.00 | 4,695.00 | 1.19% | 35,162 |
| Jul 2, 2025 | 4,635.00 | 4,695.00 | 4,525.00 | 4,640.00 | 4,640.00 | 0.32% | 58,313 |
| Jul 1, 2025 | 4,545.00 | 4,695.00 | 4,545.00 | 4,625.00 | 4,625.00 | 1.76% | 57,200 |