Sjg Sejong Co.,Ltd (KRX:033530)
South Korea · Delayed Price · Currency is KRW 5,710.00
+90.00 (1.60%)
Nov 4, 2026, 2:20 PM KST
Sjg Sejong Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,730.00 | 5,730.00 | 5,510.00 | 5,710.00 | 5,710.00 | 1.60% | 26,230 |
| Nov 3, 2026 | 5,710.00 | 5,760.00 | 5,540.00 | 5,620.00 | 5,620.00 | -2.43% | 23,587 |
| Nov 2, 2026 | 5,510.00 | 5,820.00 | 5,510.00 | 5,760.00 | 5,760.00 | 1.95% | 24,902 |
| Oct 30, 2026 | 5,810.00 | 5,820.00 | 5,600.00 | 5,650.00 | 5,650.00 | -3.58% | 29,560 |
| Oct 29, 2026 | 5,830.00 | 5,910.00 | 5,770.00 | 5,860.00 | 5,860.00 | -0.34% | 22,361 |
| Oct 28, 2026 | 5,820.00 | 5,960.00 | 5,800.00 | 5,880.00 | 5,880.00 | 1.03% | 25,866 |
| Oct 27, 2026 | 5,770.00 | 5,920.00 | 5,770.00 | 5,820.00 | 5,820.00 | 1.22% | 29,090 |
| Oct 26, 2026 | 5,800.00 | 5,900.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.54% | 29,628 |
| Oct 23, 2026 | 5,870.00 | 5,920.00 | 5,680.00 | 5,840.00 | 5,840.00 | -1.52% | 46,822 |
| Oct 22, 2026 | 6,110.00 | 6,220.00 | 5,900.00 | 5,930.00 | 5,930.00 | -4.20% | 37,385 |
| Oct 21, 2026 | 6,220.00 | 6,280.00 | 6,100.00 | 6,190.00 | 6,190.00 | -0.48% | 32,140 |
| Oct 20, 2026 | 6,240.00 | 6,320.00 | 6,120.00 | 6,220.00 | 6,220.00 | -1.58% | 19,410 |
| Oct 19, 2026 | 6,010.00 | 6,320.00 | 5,870.00 | 6,320.00 | 6,320.00 | 4.29% | 33,965 |
| Oct 16, 2026 | 6,070.00 | 6,260.00 | 6,040.00 | 6,060.00 | 6,060.00 | - | 65,057 |
| Oct 15, 2026 | 6,410.00 | 6,550.00 | 5,890.00 | 6,060.00 | 6,060.00 | -8.46% | 116,439 |
| Oct 14, 2026 | 6,590.00 | 6,750.00 | 6,550.00 | 6,620.00 | 6,620.00 | 0.46% | 38,998 |
| Oct 13, 2026 | 6,700.00 | 6,700.00 | 6,360.00 | 6,590.00 | 6,590.00 | -1.79% | 44,945 |
| Oct 12, 2026 | 6,880.00 | 6,900.00 | 6,700.00 | 6,710.00 | 6,710.00 | -1.32% | 47,744 |
| Oct 8, 2026 | 6,800.00 | 6,890.00 | 6,690.00 | 6,800.00 | 6,800.00 | 0.15% | 51,804 |
| Oct 7, 2026 | 6,890.00 | 6,900.00 | 6,770.00 | 6,790.00 | 6,790.00 | -0.73% | 27,292 |
| Oct 6, 2026 | 6,820.00 | 6,940.00 | 6,770.00 | 6,840.00 | 6,840.00 | 0.29% | 47,025 |
| Oct 2, 2026 | 6,750.00 | 6,840.00 | 6,700.00 | 6,820.00 | 6,820.00 | 1.04% | 25,153 |
| Oct 1, 2026 | 6,820.00 | 6,820.00 | 6,680.00 | 6,750.00 | 6,750.00 | 0.75% | 30,583 |
| Sep 30, 2026 | 6,780.00 | 6,850.00 | 6,680.00 | 6,700.00 | 6,700.00 | -1.18% | 23,348 |
| Sep 29, 2026 | 6,790.00 | 6,810.00 | 6,650.00 | 6,780.00 | 6,780.00 | -0.15% | 23,012 |
| Sep 28, 2026 | 6,660.00 | 6,820.00 | 6,630.00 | 6,790.00 | 6,790.00 | 1.34% | 22,306 |
| Sep 23, 2026 | 6,750.00 | 6,800.00 | 6,640.00 | 6,700.00 | 6,700.00 | -0.15% | 52,729 |
| Sep 22, 2026 | 6,720.00 | 6,790.00 | 6,670.00 | 6,710.00 | 6,710.00 | -0.30% | 22,106 |
| Sep 21, 2026 | 6,810.00 | 6,830.00 | 6,660.00 | 6,730.00 | 6,730.00 | -1.17% | 34,806 |
| Sep 18, 2026 | 6,800.00 | 6,870.00 | 6,750.00 | 6,810.00 | 6,810.00 | 0.89% | 19,815 |
| Sep 17, 2026 | 6,620.00 | 6,770.00 | 6,620.00 | 6,750.00 | 6,750.00 | 1.35% | 17,241 |
| Sep 16, 2026 | 6,600.00 | 6,670.00 | 6,510.00 | 6,660.00 | 6,660.00 | 0.91% | 26,692 |
| Sep 15, 2026 | 6,700.00 | 6,730.00 | 6,570.00 | 6,600.00 | 6,600.00 | -1.79% | 26,561 |
| Sep 14, 2026 | 6,820.00 | 6,820.00 | 6,640.00 | 6,720.00 | 6,720.00 | -1.03% | 19,599 |
| Sep 11, 2026 | 6,750.00 | 6,870.00 | 6,650.00 | 6,790.00 | 6,790.00 | -0.15% | 27,333 |
| Sep 10, 2026 | 6,720.00 | 6,850.00 | 6,610.00 | 6,800.00 | 6,800.00 | 1.80% | 44,782 |
| Sep 9, 2026 | 6,690.00 | 6,760.00 | 6,590.00 | 6,680.00 | 6,680.00 | -0.15% | 39,832 |
| Sep 8, 2026 | 6,890.00 | 6,910.00 | 6,660.00 | 6,690.00 | 6,690.00 | -2.90% | 49,597 |
| Sep 7, 2026 | 7,000.00 | 7,000.00 | 6,820.00 | 6,890.00 | 6,890.00 | -1.57% | 42,506 |
| Sep 4, 2026 | 6,890.00 | 7,090.00 | 6,890.00 | 7,000.00 | 7,000.00 | 1.60% | 30,096 |
| Sep 3, 2026 | 6,950.00 | 6,950.00 | 6,730.00 | 6,890.00 | 6,890.00 | 0.88% | 63,348 |
| Sep 2, 2026 | 6,940.00 | 7,050.00 | 6,810.00 | 6,830.00 | 6,830.00 | -2.84% | 43,505 |
| Sep 1, 2026 | 7,010.00 | 7,100.00 | 6,830.00 | 7,030.00 | 7,030.00 | 0.29% | 31,661 |
| Aug 31, 2026 | 6,970.00 | 7,080.00 | 6,770.00 | 7,010.00 | 7,010.00 | -0.43% | 44,865 |
| Aug 28, 2026 | 6,850.00 | 7,040.00 | 6,800.00 | 7,040.00 | 7,040.00 | 2.77% | 31,981 |
| Aug 27, 2026 | 6,980.00 | 6,980.00 | 6,830.00 | 6,850.00 | 6,850.00 | -1.86% | 28,789 |
| Aug 26, 2026 | 6,950.00 | 7,050.00 | 6,850.00 | 6,980.00 | 6,980.00 | 1.16% | 41,795 |
| Aug 25, 2026 | 6,700.00 | 6,900.00 | 6,510.00 | 6,900.00 | 6,900.00 | 3.14% | 53,536 |
| Aug 24, 2026 | 6,700.00 | 6,760.00 | 6,440.00 | 6,690.00 | 6,690.00 | -0.15% | 27,508 |
| Aug 21, 2026 | 6,630.00 | 6,720.00 | 6,460.00 | 6,700.00 | 6,700.00 | 0.15% | 59,581 |