Sjg Sejong Co.,Ltd (KRX:033530)
South Korea · Delayed Price · Currency is KRW 6,210.00
-140.00 (-2.20%)
Jul 24, 2026, 3:30 PM KST
Sjg Sejong Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6,290.00 | 6,350.00 | 6,120.00 | 6,210.00 | 6,210.00 | -2.20% | 48,100 |
| 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% | 72,593 |
| Jul 20, 2026 | 6,250.00 | 6,350.00 | 5,840.00 | 5,880.00 | 5,880.00 | -7.40% | 96,976 |
| 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% | 50,258 |
| 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% | 108,114 |
| Jul 10, 2026 | 5,860.00 | 6,310.00 | 5,860.00 | 6,150.00 | 6,150.00 | 4.95% | 96,580 |
| Jul 9, 2026 | 5,850.00 | 6,030.00 | 5,790.00 | 5,860.00 | 5,860.00 | 0.17% | 58,074 |
| 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% | 82,013 |
| Jul 2, 2026 | 6,150.00 | 6,300.00 | 5,990.00 | 6,130.00 | 6,130.00 | -1.61% | 99,821 |
| Jul 1, 2026 | 6,230.00 | 6,380.00 | 6,100.00 | 6,230.00 | 6,230.00 | 3.83% | 96,326 |
| Jun 30, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.32% | 76,127 |
| Jun 29, 2026 | 5,380.00 | 6,140.00 | 5,310.00 | 6,080.00 | 6,080.00 | 12.59% | 139,592 |
| Jun 26, 2026 | 5,650.00 | 5,650.00 | 5,240.00 | 5,400.00 | 5,400.00 | -4.59% | 131,307 |
| Jun 25, 2026 | 5,810.00 | 6,080.00 | 5,570.00 | 5,660.00 | 5,660.00 | -2.41% | 119,725 |
| Jun 24, 2026 | 5,830.00 | 5,940.00 | 5,650.00 | 5,800.00 | 5,800.00 | -0.51% | 126,904 |
| Jun 23, 2026 | 6,350.00 | 6,470.00 | 5,830.00 | 5,830.00 | 5,830.00 | -9.05% | 188,814 |
| Jun 22, 2026 | 6,450.00 | 6,570.00 | 6,370.00 | 6,410.00 | 6,410.00 | -2.44% | 71,018 |
| Jun 19, 2026 | 6,810.00 | 6,810.00 | 6,400.00 | 6,570.00 | 6,570.00 | -3.52% | 160,200 |
| Jun 18, 2026 | 7,040.00 | 7,040.00 | 6,810.00 | 6,810.00 | 6,810.00 | -2.71% | 99,299 |
| Jun 17, 2026 | 7,220.00 | 7,220.00 | 6,990.00 | 7,000.00 | 7,000.00 | -3.18% | 115,811 |
| Jun 16, 2026 | 7,300.00 | 7,420.00 | 7,060.00 | 7,230.00 | 7,230.00 | 2.70% | 273,450 |
| Jun 15, 2026 | 7,000.00 | 7,170.00 | 6,970.00 | 7,040.00 | 7,040.00 | 1.88% | 112,784 |
| Jun 12, 2026 | 6,760.00 | 7,090.00 | 6,760.00 | 6,910.00 | 6,910.00 | 5.02% | 97,432 |
| Jun 11, 2026 | 6,620.00 | 6,630.00 | 6,400.00 | 6,580.00 | 6,580.00 | -0.60% | 75,373 |
| Jun 10, 2026 | 6,610.00 | 6,830.00 | 6,480.00 | 6,620.00 | 6,620.00 | -2.07% | 92,018 |
| Jun 9, 2026 | 6,330.00 | 6,820.00 | 6,330.00 | 6,760.00 | 6,760.00 | 6.29% | 134,420 |
| Jun 8, 2026 | 6,500.00 | 6,500.00 | 6,250.00 | 6,360.00 | 6,360.00 | -7.02% | 147,100 |
| Jun 5, 2026 | 7,050.00 | 7,050.00 | 6,760.00 | 6,840.00 | 6,840.00 | -2.98% | 149,712 |
| Jun 4, 2026 | 6,900.00 | 7,240.00 | 6,890.00 | 7,050.00 | 7,050.00 | -0.56% | 105,462 |
| Jun 2, 2026 | 7,220.00 | 7,250.00 | 6,880.00 | 7,090.00 | 7,090.00 | -1.80% | 151,649 |
| Jun 1, 2026 | 7,450.00 | 7,650.00 | 7,170.00 | 7,220.00 | 7,220.00 | -3.09% | 244,031 |
| May 29, 2026 | 7,900.00 | 8,000.00 | 7,440.00 | 7,450.00 | 7,450.00 | -4.73% | 206,818 |
| May 28, 2026 | 8,230.00 | 8,300.00 | 7,600.00 | 7,820.00 | 7,820.00 | -4.17% | 252,560 |
| May 27, 2026 | 8,510.00 | 8,520.00 | 8,020.00 | 8,160.00 | 8,160.00 | -3.89% | 238,894 |
| 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 |