Sjg Sejong Co.,Ltd (KRX:033530)
South Korea · Delayed Price · Currency is KRW 8,440.00
-260.00 (-2.99%)
Last updated: May 26, 2026, 2:47 PM KST
Sjg Sejong Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8,760.00 | 8,950.00 | 8,420.00 | 8,490.00 | 8,490.00 | -2.41% | 324,502 |
| May 22, 2026 | 8,730.00 | 8,760.00 | 8,450.00 | 8,700.00 | 8,700.00 | 0.12% | 260,065 |
| May 21, 2026 | 8,500.00 | 8,760.00 | 8,360.00 | 8,690.00 | 8,690.00 | 7.02% | 400,136 |
| May 20, 2026 | 8,180.00 | 8,320.00 | 7,830.00 | 8,120.00 | 8,120.00 | -0.73% | 262,977 |
| May 19, 2026 | 8,500.00 | 8,840.00 | 8,060.00 | 8,180.00 | 8,180.00 | -2.85% | 429,303 |
| May 18, 2026 | 8,400.00 | 8,990.00 | 7,970.00 | 8,420.00 | 8,420.00 | 9.07% | 1,047,127 |
| May 15, 2026 | 8,040.00 | 8,530.00 | 7,600.00 | 7,720.00 | 7,720.00 | -1.28% | 515,939 |
| May 14, 2026 | 7,880.00 | 7,930.00 | 7,500.00 | 7,820.00 | 7,820.00 | -0.38% | 199,435 |
| May 13, 2026 | 7,720.00 | 8,000.00 | 7,300.00 | 7,850.00 | 7,850.00 | 1.68% | 174,970 |
| May 12, 2026 | 8,400.00 | 8,570.00 | 7,700.00 | 7,720.00 | 7,720.00 | -5.51% | 415,047 |
| May 11, 2026 | 8,570.00 | 8,580.00 | 8,170.00 | 8,170.00 | 8,170.00 | -3.66% | 399,352 |
| May 8, 2026 | 8,010.00 | 9,250.00 | 8,000.00 | 8,480.00 | 8,480.00 | 6.94% | 1,265,786 |
| May 7, 2026 | 7,800.00 | 8,050.00 | 7,800.00 | 7,930.00 | 7,930.00 | 1.93% | 181,252 |
| May 6, 2026 | 7,900.00 | 7,970.00 | 7,720.00 | 7,780.00 | 7,780.00 | -1.39% | 193,696 |
| May 4, 2026 | 8,010.00 | 8,130.00 | 7,870.00 | 7,890.00 | 7,890.00 | -0.75% | 171,297 |
| Apr 30, 2026 | 8,240.00 | 8,310.00 | 7,930.00 | 7,950.00 | 7,950.00 | -2.69% | 162,896 |
| Apr 29, 2026 | 8,110.00 | 8,210.00 | 8,020.00 | 8,170.00 | 8,170.00 | 0.74% | 118,703 |
| Apr 28, 2026 | 8,130.00 | 8,270.00 | 8,060.00 | 8,110.00 | 8,110.00 | -0.25% | 153,304 |
| Apr 27, 2026 | 7,960.00 | 8,290.00 | 7,960.00 | 8,130.00 | 8,130.00 | 2.26% | 250,426 |
| Apr 24, 2026 | 8,050.00 | 8,060.00 | 7,790.00 | 7,950.00 | 7,950.00 | -1.12% | 152,542 |
| Apr 23, 2026 | 8,020.00 | 8,170.00 | 7,860.00 | 8,040.00 | 8,040.00 | 0.88% | 204,266 |
| Apr 22, 2026 | 7,950.00 | 8,040.00 | 7,820.00 | 7,970.00 | 7,970.00 | 0.25% | 109,060 |
| Apr 21, 2026 | 7,880.00 | 8,040.00 | 7,780.00 | 7,950.00 | 7,950.00 | 0.89% | 130,523 |
| Apr 20, 2026 | 8,000.00 | 8,030.00 | 7,800.00 | 7,880.00 | 7,880.00 | -1.75% | 83,914 |
| Apr 17, 2026 | 7,950.00 | 8,080.00 | 7,780.00 | 8,020.00 | 8,020.00 | 1.52% | 133,240 |
| Apr 16, 2026 | 7,940.00 | 8,040.00 | 7,850.00 | 7,900.00 | 7,900.00 | 1.41% | 162,911 |
| Apr 15, 2026 | 7,730.00 | 7,880.00 | 7,700.00 | 7,790.00 | 7,790.00 | 2.91% | 146,788 |
| Apr 14, 2026 | 7,530.00 | 7,680.00 | 7,440.00 | 7,570.00 | 7,570.00 | 2.71% | 122,120 |
| Apr 13, 2026 | 7,360.00 | 7,400.00 | 7,160.00 | 7,370.00 | 7,370.00 | -1.73% | 112,093 |
| Apr 10, 2026 | 7,300.00 | 7,560.00 | 7,300.00 | 7,500.00 | 7,500.00 | 3.59% | 125,110 |
| Apr 9, 2026 | 7,520.00 | 7,560.00 | 7,210.00 | 7,240.00 | 7,240.00 | -3.72% | 103,106 |
| Apr 8, 2026 | 7,400.00 | 7,520.00 | 7,300.00 | 7,520.00 | 7,520.00 | 5.47% | 109,360 |
| Apr 7, 2026 | 7,150.00 | 7,270.00 | 7,000.00 | 7,130.00 | 7,130.00 | 0.14% | 109,780 |
| Apr 6, 2026 | 7,240.00 | 7,270.00 | 7,100.00 | 7,120.00 | 7,120.00 | -1.93% | 63,692 |
| Apr 3, 2026 | 7,300.00 | 7,380.00 | 7,150.00 | 7,260.00 | 7,260.00 | 1.54% | 88,776 |
| Apr 2, 2026 | 7,800.00 | 7,800.00 | 7,070.00 | 7,150.00 | 7,150.00 | -6.41% | 195,688 |
| Apr 1, 2026 | 7,320.00 | 7,690.00 | 7,320.00 | 7,640.00 | 7,640.00 | 6.11% | 114,367 |
| Mar 31, 2026 | 7,430.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | -3.10% | 142,163 |
| Mar 30, 2026 | 7,340.00 | 7,500.00 | 7,160.00 | 7,430.00 | 7,430.00 | -3.51% | 133,239 |
| Mar 27, 2026 | 7,630.00 | 7,750.00 | 7,440.00 | 7,700.00 | 7,700.00 | -0.65% | 112,397 |
| Mar 26, 2026 | 8,000.00 | 8,020.00 | 7,750.00 | 7,750.00 | 7,750.00 | -3.00% | 90,546 |
| Mar 25, 2026 | 7,970.00 | 8,100.00 | 7,890.00 | 7,990.00 | 7,990.00 | 1.01% | 123,502 |
| Mar 24, 2026 | 7,860.00 | 8,010.00 | 7,700.00 | 7,910.00 | 7,910.00 | 2.59% | 114,658 |
| Mar 23, 2026 | 7,910.00 | 7,980.00 | 7,700.00 | 7,710.00 | 7,710.00 | -5.75% | 235,436 |
| Mar 20, 2026 | 8,270.00 | 8,430.00 | 8,070.00 | 8,180.00 | 8,180.00 | -0.61% | 226,833 |
| Mar 19, 2026 | 8,390.00 | 8,390.00 | 8,170.00 | 8,230.00 | 8,230.00 | -3.40% | 143,129 |
| Mar 18, 2026 | 8,610.00 | 8,760.00 | 8,360.00 | 8,520.00 | 8,520.00 | -0.70% | 215,131 |
| Mar 17, 2026 | 8,600.00 | 8,730.00 | 8,510.00 | 8,580.00 | 8,580.00 | 2.39% | 109,729 |
| Mar 16, 2026 | 8,480.00 | 8,540.00 | 8,320.00 | 8,380.00 | 8,380.00 | -1.18% | 93,558 |
| Mar 13, 2026 | 8,500.00 | 8,650.00 | 8,200.00 | 8,480.00 | 8,480.00 | -1.51% | 150,039 |