Sjg Sejong Co.,Ltd (KRX:033530)
South Korea · Delayed Price · Currency is KRW 7,000.00
+110.00 (1.60%)
Sep 4, 2026, 3:30 PM KST
Sjg Sejong Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,890.00 | 7,090.00 | 6,890.00 | 6,930.00 | - | 0.58% | 17,003 |
| 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% | 43,319 |
| 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% | 44,558 |
| Aug 28, 2026 | 6,850.00 | 7,040.00 | 6,800.00 | 7,040.00 | 7,040.00 | 2.77% | 31,920 |
| Aug 27, 2026 | 6,980.00 | 6,980.00 | 6,830.00 | 6,850.00 | 6,850.00 | -1.86% | 27,860 |
| Aug 26, 2026 | 6,950.00 | 7,050.00 | 6,850.00 | 6,980.00 | 6,980.00 | 1.16% | 41,651 |
| Aug 25, 2026 | 6,700.00 | 6,900.00 | 6,510.00 | 6,900.00 | 6,900.00 | 3.14% | 53,436 |
| Aug 24, 2026 | 6,700.00 | 6,760.00 | 6,440.00 | 6,690.00 | 6,690.00 | -0.15% | 27,497 |
| Aug 21, 2026 | 6,630.00 | 6,720.00 | 6,460.00 | 6,700.00 | 6,700.00 | 0.15% | 59,581 |
| Aug 20, 2026 | 6,740.00 | 6,850.00 | 6,620.00 | 6,690.00 | 6,690.00 | -0.15% | 59,185 |
| Aug 19, 2026 | 6,980.00 | 7,080.00 | 6,660.00 | 6,700.00 | 6,700.00 | -6.56% | 91,570 |
| Aug 18, 2026 | 7,200.00 | 7,550.00 | 7,060.00 | 7,170.00 | 7,170.00 | 0.99% | 198,890 |
| Aug 14, 2026 | 7,090.00 | 7,190.00 | 7,010.00 | 7,100.00 | 7,100.00 | 0.14% | 66,385 |
| Aug 13, 2026 | 7,260.00 | 7,260.00 | 6,970.00 | 7,090.00 | 7,090.00 | 0.14% | 93,191 |
| Aug 12, 2026 | 7,070.00 | 7,110.00 | 6,970.00 | 7,080.00 | 7,080.00 | 0.14% | 63,476 |
| Aug 11, 2026 | 7,050.00 | 7,120.00 | 6,970.00 | 7,070.00 | 7,070.00 | 0.14% | 61,287 |
| Aug 10, 2026 | 6,780.00 | 7,060.00 | 6,780.00 | 7,060.00 | 7,060.00 | 4.28% | 106,314 |
| Aug 7, 2026 | 6,820.00 | 6,880.00 | 6,690.00 | 6,770.00 | 6,770.00 | -0.73% | 38,725 |
| Aug 6, 2026 | 6,760.00 | 6,830.00 | 6,620.00 | 6,820.00 | 6,820.00 | 0.15% | 59,287 |
| Aug 5, 2026 | 6,640.00 | 6,830.00 | 6,640.00 | 6,810.00 | 6,810.00 | 2.87% | 82,778 |
| Aug 4, 2026 | 6,380.00 | 6,690.00 | 6,380.00 | 6,620.00 | 6,620.00 | 3.12% | 73,915 |
| Aug 3, 2026 | 6,190.00 | 6,610.00 | 6,160.00 | 6,420.00 | 6,420.00 | 3.72% | 90,278 |
| Jul 31, 2026 | 5,800.00 | 6,200.00 | 5,800.00 | 6,190.00 | 6,190.00 | 9.95% | 85,433 |
| Jul 30, 2026 | 5,300.00 | 5,830.00 | 5,300.00 | 5,630.00 | 5,630.00 | 0.72% | 74,202 |
| Jul 29, 2026 | 5,860.00 | 6,040.00 | 5,350.00 | 5,590.00 | 5,590.00 | -4.44% | 186,185 |
| Jul 28, 2026 | 6,130.00 | 6,130.00 | 5,800.00 | 5,850.00 | 5,850.00 | -5.34% | 68,393 |
| Jul 27, 2026 | 6,210.00 | 6,350.00 | 6,110.00 | 6,180.00 | 6,180.00 | -0.48% | 45,877 |
| Jul 24, 2026 | 6,290.00 | 6,350.00 | 6,120.00 | 6,210.00 | 6,210.00 | -2.20% | 48,107 |
| Jul 23, 2026 | 5,980.00 | 6,360.00 | 5,980.00 | 6,350.00 | 6,350.00 | 6.19% | 47,873 |
| Jul 22, 2026 | 6,100.00 | 6,320.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.50% | 65,714 |
| Jul 21, 2026 | 5,880.00 | 6,070.00 | 5,760.00 | 6,010.00 | 6,010.00 | 2.21% | 73,714 |
| Jul 20, 2026 | 6,250.00 | 6,350.00 | 5,840.00 | 5,880.00 | 5,880.00 | -7.40% | 99,035 |
| Jul 16, 2026 | 6,190.00 | 6,450.00 | 6,100.00 | 6,350.00 | 6,350.00 | 3.76% | 100,624 |
| Jul 15, 2026 | 6,000.00 | 6,190.00 | 5,960.00 | 6,120.00 | 6,120.00 | 4.08% | 50,503 |
| Jul 14, 2026 | 6,030.00 | 6,240.00 | 5,770.00 | 5,880.00 | 5,880.00 | -2.33% | 131,215 |
| Jul 13, 2026 | 6,090.00 | 6,450.00 | 5,970.00 | 6,020.00 | 6,020.00 | -2.11% | 109,341 |
| Jul 10, 2026 | 5,860.00 | 6,310.00 | 5,860.00 | 6,150.00 | 6,150.00 | 4.95% | 96,863 |
| Jul 9, 2026 | 5,850.00 | 6,030.00 | 5,790.00 | 5,860.00 | 5,860.00 | 0.17% | 58,079 |
| Jul 8, 2026 | 6,060.00 | 6,230.00 | 5,740.00 | 5,850.00 | 5,850.00 | -4.41% | 68,454 |
| Jul 7, 2026 | 6,200.00 | 6,260.00 | 5,940.00 | 6,120.00 | 6,120.00 | -1.29% | 76,893 |
| Jul 6, 2026 | 6,260.00 | 6,460.00 | 6,190.00 | 6,200.00 | 6,200.00 | -1.74% | 41,569 |
| Jul 3, 2026 | 6,130.00 | 6,310.00 | 5,960.00 | 6,310.00 | 6,310.00 | 2.94% | 82,031 |
| Jul 2, 2026 | 6,150.00 | 6,300.00 | 5,990.00 | 6,130.00 | 6,130.00 | -1.61% | 99,912 |
| Jul 1, 2026 | 6,230.00 | 6,380.00 | 6,100.00 | 6,230.00 | 6,230.00 | 3.83% | 96,336 |
| Jun 30, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.32% | 76,172 |
| Jun 29, 2026 | 5,380.00 | 6,140.00 | 5,310.00 | 6,080.00 | 6,080.00 | 12.59% | 141,986 |
| Jun 26, 2026 | 5,650.00 | 5,650.00 | 5,240.00 | 5,400.00 | 5,400.00 | -4.59% | 134,239 |
| Jun 25, 2026 | 5,810.00 | 6,080.00 | 5,570.00 | 5,660.00 | 5,660.00 | -2.41% | 119,725 |