Sejin Heavy Industries Co., Ltd. (KRX:075580)
South Korea · Delayed Price · Currency is KRW 16,310
-860 (-5.01%)
May 27, 2026, 3:30 PM KST
Sejin Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 17,040.00 | 17,160.00 | 16,300.00 | 16,310.00 | 16,310.00 | -5.01% | 169,132 |
| May 26, 2026 | 17,100.00 | 17,630.00 | 16,790.00 | 17,170.00 | 17,170.00 | 3.93% | 180,505 |
| May 22, 2026 | 16,070.00 | 16,520.00 | 15,940.00 | 16,520.00 | 16,520.00 | 4.96% | 138,879 |
| May 21, 2026 | 15,660.00 | 15,900.00 | 15,480.00 | 15,740.00 | 15,740.00 | 3.48% | 160,871 |
| May 20, 2026 | 16,100.00 | 16,250.00 | 14,900.00 | 15,210.00 | 15,210.00 | -2.37% | 239,582 |
| May 19, 2026 | 16,020.00 | 16,700.00 | 15,500.00 | 15,580.00 | 15,580.00 | -2.32% | 211,553 |
| May 18, 2026 | 16,190.00 | 16,450.00 | 15,570.00 | 15,950.00 | 15,950.00 | -3.92% | 176,539 |
| May 15, 2026 | 17,740.00 | 17,740.00 | 16,290.00 | 16,600.00 | 16,600.00 | -5.03% | 359,420 |
| May 14, 2026 | 18,160.00 | 18,180.00 | 17,200.00 | 17,480.00 | 17,480.00 | -1.80% | 200,095 |
| May 13, 2026 | 18,550.00 | 18,690.00 | 17,680.00 | 17,800.00 | 17,800.00 | -2.04% | 182,438 |
| May 12, 2026 | 19,080.00 | 19,090.00 | 17,030.00 | 18,170.00 | 18,170.00 | -4.72% | 424,345 |
| May 11, 2026 | 19,410.00 | 20,300.00 | 18,960.00 | 19,070.00 | 19,070.00 | -0.37% | 370,419 |
| May 8, 2026 | 19,940.00 | 19,940.00 | 18,730.00 | 19,140.00 | 19,140.00 | -4.06% | 377,636 |
| May 7, 2026 | 19,790.00 | 20,175.00 | 19,310.00 | 19,950.00 | 19,950.00 | 2.20% | 253,577 |
| May 6, 2026 | 20,400.00 | 20,400.00 | 19,400.00 | 19,520.00 | 19,520.00 | -3.84% | 435,816 |
| May 4, 2026 | 20,800.00 | 20,850.00 | 20,000.00 | 20,300.00 | 20,300.00 | -1.22% | 281,200 |
| Apr 30, 2026 | 20,950.00 | 20,950.00 | 20,350.00 | 20,550.00 | 20,550.00 | -3.07% | 233,614 |
| Apr 29, 2026 | 20,450.00 | 21,350.00 | 20,250.00 | 21,200.00 | 21,200.00 | 1.44% | 294,992 |
| Apr 28, 2026 | 21,200.00 | 21,300.00 | 20,450.00 | 20,900.00 | 20,900.00 | -2.79% | 337,322 |
| Apr 27, 2026 | 22,100.00 | 22,100.00 | 20,850.00 | 21,500.00 | 21,500.00 | -0.23% | 407,337 |
| Apr 24, 2026 | 21,650.00 | 21,950.00 | 20,850.00 | 21,550.00 | 21,550.00 | 4.61% | 919,642 |
| Apr 23, 2026 | 20,250.00 | 21,300.00 | 19,740.00 | 20,600.00 | 20,600.00 | 1.73% | 927,840 |
| Apr 22, 2026 | 19,840.00 | 20,350.00 | 19,550.00 | 20,250.00 | 20,250.00 | 2.27% | 642,215 |
| Apr 21, 2026 | 19,460.00 | 19,920.00 | 18,910.00 | 19,800.00 | 19,800.00 | 3.77% | 491,661 |
| Apr 20, 2026 | 19,800.00 | 19,810.00 | 18,890.00 | 19,080.00 | 19,080.00 | 1.17% | 489,594 |
| Apr 17, 2026 | 17,780.00 | 19,370.00 | 17,480.00 | 18,860.00 | 18,860.00 | 6.61% | 687,432 |
| Apr 16, 2026 | 17,730.00 | 17,950.00 | 17,520.00 | 17,690.00 | 17,690.00 | 0.17% | 145,184 |
| Apr 15, 2026 | 17,980.00 | 18,080.00 | 17,520.00 | 17,660.00 | 17,660.00 | 0.06% | 144,448 |
| Apr 14, 2026 | 17,860.00 | 17,860.00 | 17,500.00 | 17,650.00 | 17,650.00 | 1.73% | 155,321 |
| Apr 13, 2026 | 17,270.00 | 17,430.00 | 17,080.00 | 17,350.00 | 17,350.00 | -2.69% | 154,943 |
| Apr 10, 2026 | 18,070.00 | 18,220.00 | 17,740.00 | 17,830.00 | 17,830.00 | 0.68% | 127,115 |
| Apr 9, 2026 | 18,230.00 | 18,230.00 | 17,350.00 | 17,710.00 | 17,710.00 | -2.15% | 149,176 |
| Apr 8, 2026 | 17,270.00 | 18,180.00 | 17,130.00 | 18,100.00 | 18,100.00 | 8.77% | 271,978 |
| Apr 7, 2026 | 17,230.00 | 17,290.00 | 16,430.00 | 16,640.00 | 16,640.00 | -1.54% | 114,427 |
| Apr 6, 2026 | 17,570.00 | 17,980.00 | 16,870.00 | 16,900.00 | 16,900.00 | -2.54% | 200,546 |
| Apr 3, 2026 | 16,300.00 | 17,860.00 | 16,270.00 | 17,340.00 | 17,340.00 | 9.06% | 381,323 |
| Apr 2, 2026 | 17,300.00 | 17,340.00 | 15,810.00 | 15,900.00 | 15,900.00 | -6.08% | 272,374 |
| Apr 1, 2026 | 16,150.00 | 16,950.00 | 16,030.00 | 16,930.00 | 16,930.00 | 9.09% | 217,011 |
| Mar 31, 2026 | 16,660.00 | 16,770.00 | 15,500.00 | 15,520.00 | 15,520.00 | -5.31% | 295,713 |
| Mar 30, 2026 | 16,490.00 | 16,600.00 | 15,050.00 | 16,390.00 | 16,390.00 | -2.87% | 167,670 |
| Mar 27, 2026 | 17,130.00 | 17,240.00 | 16,670.00 | 17,100.00 | 16,875.00 | -2.95% | 180,673 |
| Mar 26, 2026 | 17,900.00 | 19,280.00 | 17,570.00 | 17,620.00 | 17,388.16 | 0.51% | 567,795 |
| Mar 25, 2026 | 17,370.00 | 17,530.00 | 16,830.00 | 17,530.00 | 17,299.34 | 1.86% | 219,165 |
| Mar 24, 2026 | 17,660.00 | 17,750.00 | 16,670.00 | 17,210.00 | 16,983.55 | 1.47% | 161,909 |
| Mar 23, 2026 | 17,930.00 | 17,940.00 | 16,950.00 | 16,960.00 | 16,736.84 | -5.15% | 241,616 |
| Mar 20, 2026 | 17,240.00 | 18,280.00 | 17,090.00 | 17,880.00 | 17,644.74 | 5.55% | 335,515 |
| Mar 19, 2026 | 17,000.00 | 17,090.00 | 16,800.00 | 16,940.00 | 16,717.11 | -2.14% | 116,049 |
| Mar 18, 2026 | 17,410.00 | 17,510.00 | 17,210.00 | 17,310.00 | 17,082.24 | 0.41% | 117,292 |
| Mar 17, 2026 | 17,510.00 | 17,710.00 | 17,200.00 | 17,240.00 | 17,013.16 | 0.52% | 129,396 |
| Mar 16, 2026 | 17,880.00 | 17,950.00 | 16,980.00 | 17,150.00 | 16,924.34 | -4.93% | 248,033 |