Sjg Sejong Co.,Ltd (KRX:033530)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8,070.00 | 8,090.00 | 7,610.00 | 7,740.00 | 7,740.00 | -3.85% | 737,007 |
| Oct 28, 2025 | 8,060.00 | 8,280.00 | 7,740.00 | 8,050.00 | 8,050.00 | -1.23% | 1,162,371 |
| Oct 27, 2025 | 8,360.00 | 8,580.00 | 8,100.00 | 8,150.00 | 8,150.00 | -1.81% | 1,136,951 |
| Oct 24, 2025 | 8,740.00 | 8,960.00 | 8,210.00 | 8,300.00 | 8,300.00 | -6.11% | 1,627,115 |
| Oct 23, 2025 | 8,760.00 | 8,980.00 | 8,650.00 | 8,840.00 | 8,840.00 | -1.12% | 1,409,986 |
| Oct 22, 2025 | 8,820.00 | 9,300.00 | 8,520.00 | 8,940.00 | 8,940.00 | 1.71% | 5,173,389 |
| Oct 21, 2025 | 8,280.00 | 9,200.00 | 8,200.00 | 8,790.00 | 8,790.00 | 17.20% | 11,762,114 |
| Oct 20, 2025 | 5,820.00 | 7,500.00 | 5,680.00 | 7,500.00 | 7,500.00 | 29.98% | 2,803,839 |
| Oct 17, 2025 | 5,790.00 | 5,930.00 | 5,680.00 | 5,770.00 | 5,770.00 | 0.70% | 145,886 |
| Oct 16, 2025 | 5,910.00 | 6,100.00 | 5,680.00 | 5,730.00 | 5,730.00 | 1.42% | 388,447 |
| Oct 15, 2025 | 5,630.00 | 5,720.00 | 5,590.00 | 5,650.00 | 5,650.00 | -0.18% | 143,565 |
| Oct 14, 2025 | 5,860.00 | 5,900.00 | 5,630.00 | 5,660.00 | 5,660.00 | -3.25% | 354,213 |
| Oct 13, 2025 | 5,750.00 | 5,900.00 | 5,570.00 | 5,850.00 | 5,850.00 | 1.74% | 99,171 |
| Oct 10, 2025 | 6,230.00 | 6,230.00 | 5,690.00 | 5,750.00 | 5,750.00 | -8.15% | 328,568 |
| Oct 2, 2025 | 6,150.00 | 6,350.00 | 6,140.00 | 6,260.00 | 6,260.00 | 3.13% | 194,687 |
| Oct 1, 2025 | 6,060.00 | 6,170.00 | 6,060.00 | 6,070.00 | 6,070.00 | 0.17% | 67,705 |
| Sep 30, 2025 | 6,120.00 | 6,150.00 | 6,020.00 | 6,060.00 | 6,060.00 | -0.98% | 80,492 |
| Sep 29, 2025 | 6,060.00 | 6,250.00 | 6,020.00 | 6,120.00 | 6,120.00 | 0.99% | 91,557 |
| Sep 26, 2025 | 6,220.00 | 6,270.00 | 6,010.00 | 6,060.00 | 6,060.00 | -3.81% | 201,221 |
| Sep 25, 2025 | 6,340.00 | 6,400.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.47% | 93,939 |
| Sep 24, 2025 | 6,500.00 | 6,500.00 | 6,260.00 | 6,330.00 | 6,330.00 | -2.47% | 132,173 |
| Sep 23, 2025 | 6,520.00 | 6,550.00 | 6,380.00 | 6,490.00 | 6,490.00 | -0.46% | 135,784 |
| Sep 22, 2025 | 6,300.00 | 6,620.00 | 6,300.00 | 6,520.00 | 6,520.00 | 3.82% | 225,187 |
| Sep 19, 2025 | 6,720.00 | 6,720.00 | 6,260.00 | 6,280.00 | 6,280.00 | -5.99% | 304,378 |
| Sep 18, 2025 | 6,430.00 | 6,720.00 | 6,350.00 | 6,680.00 | 6,680.00 | 4.38% | 535,113 |
| Sep 17, 2025 | 6,390.00 | 6,600.00 | 6,310.00 | 6,400.00 | 6,400.00 | 1.91% | 420,041 |
| Sep 16, 2025 | 6,100.00 | 6,630.00 | 6,000.00 | 6,280.00 | 6,280.00 | 2.95% | 468,739 |
| Sep 15, 2025 | 6,120.00 | 6,150.00 | 5,980.00 | 6,100.00 | 6,100.00 | - | 124,756 |
| Sep 12, 2025 | 6,280.00 | 6,380.00 | 6,070.00 | 6,100.00 | 6,100.00 | -1.77% | 157,123 |
| Sep 11, 2025 | 6,240.00 | 6,325.00 | 6,100.00 | 6,210.00 | 6,210.00 | -0.48% | 194,585 |
| Sep 10, 2025 | 6,300.00 | 6,460.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.48% | 273,862 |
| Sep 9, 2025 | 6,460.00 | 6,530.00 | 6,130.00 | 6,270.00 | 6,270.00 | 2.96% | 718,810 |
| Sep 8, 2025 | 6,090.00 | 6,190.00 | 5,960.00 | 6,090.00 | 6,090.00 | - | 178,130 |
| 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 |