Sejong Telecom, Inc. (KOSDAQ:036630)
South Korea
· Delayed Price · Currency is KRW 7,260.00
-510.00 (-6.56%)
Mar 9, 2026, 3:30 PM KST
Sejong Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,590.00 | 7,680.00 | 7,160.00 | 7,260.00 | 7,260.00 | -6.56% | 12,593 |
| Mar 6, 2026 | 7,570.00 | 8,160.00 | 7,570.00 | 7,770.00 | 7,770.00 | -2.88% | 19,115 |
| Mar 5, 2026 | 6,970.00 | 8,200.00 | 6,970.00 | 8,000.00 | 8,000.00 | 15.27% | 59,303 |
| Mar 4, 2026 | 7,550.00 | 7,600.00 | 6,800.00 | 6,940.00 | 6,940.00 | -8.08% | 18,834 |
| Mar 3, 2026 | 7,530.00 | 7,810.00 | 7,500.00 | 7,550.00 | 7,550.00 | -2.33% | 11,368 |
| Feb 27, 2026 | 8,050.00 | 8,050.00 | 7,700.00 | 7,730.00 | 7,730.00 | -3.98% | 22,392 |
| Feb 26, 2026 | 8,200.00 | 8,500.00 | 8,010.00 | 8,050.00 | 8,050.00 | -1.71% | 24,647 |
| Feb 25, 2026 | 8,190.00 | 8,360.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.36% | 20,281 |
| Feb 24, 2026 | 8,880.00 | 8,880.00 | 7,870.00 | 8,220.00 | 8,220.00 | -1.20% | 27,079 |
| Feb 23, 2026 | 8,080.00 | 8,500.00 | 7,940.00 | 8,320.00 | 8,320.00 | 3.10% | 28,851 |
| Feb 20, 2026 | 8,050.00 | 8,350.00 | 7,990.00 | 8,070.00 | 8,070.00 | 0.25% | 12,997 |
| Feb 19, 2026 | 7,910.00 | 8,130.00 | 7,700.00 | 8,050.00 | 8,050.00 | 1.77% | 29,815 |
| Feb 13, 2026 | 8,220.00 | 8,280.00 | 7,840.00 | 7,910.00 | 7,910.00 | -4.47% | 25,187 |
| Feb 12, 2026 | 8,280.00 | 8,440.00 | 8,160.00 | 8,280.00 | 8,280.00 | -0.96% | 18,137 |
| Feb 11, 2026 | 8,480.00 | 8,530.00 | 8,330.00 | 8,360.00 | 8,360.00 | -1.53% | 14,894 |
| Feb 10, 2026 | 8,610.00 | 8,610.00 | 8,450.00 | 8,490.00 | 8,490.00 | -1.39% | 12,693 |
| Feb 9, 2026 | 8,870.00 | 8,870.00 | 8,550.00 | 8,610.00 | 8,610.00 | -1.60% | 14,166 |
| Feb 6, 2026 | 8,670.00 | 8,750.00 | 8,110.00 | 8,750.00 | 8,750.00 | 0.92% | 13,534 |
| Feb 5, 2026 | 8,870.00 | 8,950.00 | 8,570.00 | 8,670.00 | 8,670.00 | -2.25% | 18,174 |
| Feb 4, 2026 | 8,620.00 | 8,980.00 | 8,560.00 | 8,870.00 | 8,870.00 | 0.80% | 18,626 |
| Feb 3, 2026 | 8,770.00 | 9,030.00 | 8,760.00 | 8,800.00 | 8,800.00 | 0.34% | 14,472 |
| Feb 2, 2026 | 9,110.00 | 9,110.00 | 8,650.00 | 8,770.00 | 8,770.00 | -3.73% | 27,469 |
| Jan 30, 2026 | 8,950.00 | 9,470.00 | 8,860.00 | 9,110.00 | 9,110.00 | 2.47% | 63,233 |
| Jan 29, 2026 | 9,000.00 | 9,110.00 | 8,700.00 | 8,890.00 | 8,890.00 | -1.22% | 23,318 |
| Jan 28, 2026 | 9,180.00 | 9,510.00 | 8,900.00 | 9,000.00 | 9,000.00 | -0.88% | 32,307 |
| Jan 27, 2026 | 8,870.00 | 9,530.00 | 8,850.00 | 9,080.00 | 9,080.00 | 2.37% | 29,638 |
| Jan 26, 2026 | 9,100.00 | 9,230.00 | 8,730.00 | 8,870.00 | 8,870.00 | -2.42% | 19,679 |
| Jan 23, 2026 | 8,720.00 | 9,190.00 | 8,620.00 | 9,090.00 | 9,090.00 | 4.24% | 28,617 |
| Jan 22, 2026 | 8,700.00 | 8,990.00 | 8,500.00 | 8,720.00 | 8,720.00 | 0.23% | 23,291 |
| Jan 21, 2026 | 8,770.00 | 9,000.00 | 8,650.00 | 8,700.00 | 8,700.00 | -1.69% | 16,850 |
| Jan 20, 2026 | 8,770.00 | 9,000.00 | 8,550.00 | 8,850.00 | 8,850.00 | 0.80% | 29,564 |
| Jan 19, 2026 | 9,030.00 | 9,340.00 | 8,730.00 | 8,780.00 | 8,780.00 | -2.77% | 23,412 |
| Jan 16, 2026 | 9,310.00 | 9,310.00 | 8,900.00 | 9,030.00 | 9,030.00 | -0.77% | 15,061 |
| Jan 15, 2026 | 9,020.00 | 9,210.00 | 8,500.00 | 9,100.00 | 9,100.00 | - | 17,788 |
| Jan 14, 2026 | 9,350.00 | 9,350.00 | 8,840.00 | 9,100.00 | 9,100.00 | 1.90% | 18,295 |
| Jan 13, 2026 | 9,040.00 | 9,090.00 | 8,810.00 | 8,930.00 | 8,930.00 | -1.22% | 14,040 |
| Jan 12, 2026 | 9,160.00 | 9,340.00 | 8,860.00 | 9,040.00 | 9,040.00 | -1.31% | 11,664 |
| Jan 9, 2026 | 9,000.00 | 9,290.00 | 8,930.00 | 9,160.00 | 9,160.00 | 2.23% | 20,555 |
| Jan 8, 2026 | 9,200.00 | 9,200.00 | 8,840.00 | 8,960.00 | 8,960.00 | -1.54% | 29,238 |
| Jan 7, 2026 | 9,570.00 | 9,570.00 | 8,920.00 | 9,100.00 | 9,100.00 | -3.91% | 40,376 |
| Jan 6, 2026 | 9,650.00 | 9,660.00 | 9,290.00 | 9,470.00 | 9,470.00 | -1.87% | 27,542 |
| Jan 5, 2026 | 9,900.00 | 9,900.00 | 9,580.00 | 9,650.00 | 9,650.00 | -2.82% | 23,847 |
| Jan 2, 2026 | 9,910.00 | 9,930.00 | 9,580.00 | 9,930.00 | 9,930.00 | 0.20% | 36,947 |
| Dec 30, 2025 | 10,100.00 | 10,280.00 | 9,710.00 | 9,910.00 | 9,910.00 | -1.29% | 34,286 |
| Dec 29, 2025 | 10,490.00 | 10,860.00 | 10,000.00 | 10,040.00 | 10,040.00 | -3.00% | 37,198 |
| Dec 26, 2025 | 11,010.00 | 11,120.00 | 9,990.00 | 10,350.00 | 10,350.00 | -3.81% | 49,505 |
| Dec 24, 2025 | 11,230.00 | 11,500.00 | 10,760.00 | 10,760.00 | 10,760.00 | -4.78% | 75,063 |
| Dec 23, 2025 | 12,750.00 | 12,750.00 | 11,260.00 | 11,300.00 | 11,300.00 | -8.13% | 65,675 |
| Dec 22, 2025 | 12,760.00 | 12,890.00 | 12,050.00 | 12,300.00 | 12,300.00 | -3.61% | 68,405 |
| Dec 19, 2025 | 13,700.00 | 13,720.00 | 12,590.00 | 12,760.00 | 12,760.00 | -5.97% | 53,733 |
| Dec 18, 2025 | 14,270.00 | 14,530.00 | 13,320.00 | 13,570.00 | 13,570.00 | -6.67% | 79,605 |
| Dec 17, 2025 | 13,450.00 | 15,450.00 | 13,120.00 | 14,540.00 | 14,540.00 | 8.35% | 227,129 |
| Dec 16, 2025 | 12,370.00 | 13,470.00 | 12,000.00 | 13,420.00 | 13,420.00 | 11.28% | 174,823 |
| Dec 15, 2025 | 12,460.00 | 12,700.00 | 11,250.00 | 12,060.00 | 12,060.00 | -3.21% | 71,822 |
| Dec 12, 2025 | 13,810.00 | 13,810.00 | 12,220.00 | 12,460.00 | 12,460.00 | -6.67% | 104,369 |
| Dec 11, 2025 | 12,500.00 | 13,570.00 | 12,220.00 | 13,350.00 | 13,350.00 | 9.25% | 154,147 |
| Dec 10, 2025 | 12,370.00 | 12,840.00 | 11,840.00 | 12,220.00 | 12,220.00 | -1.21% | 93,379 |
| Dec 9, 2025 | 11,720.00 | 12,530.00 | 11,490.00 | 12,370.00 | 12,370.00 | 5.55% | 122,014 |
| Dec 8, 2025 | 11,640.00 | 11,880.00 | 11,270.00 | 11,720.00 | 11,720.00 | 0.69% | 71,313 |
| Dec 5, 2025 | 11,300.00 | 11,980.00 | 11,170.00 | 11,640.00 | 11,640.00 | 2.37% | 152,499 |
| Dec 4, 2025 | 10,990.00 | 11,790.00 | 10,860.00 | 11,370.00 | 11,370.00 | 2.43% | 110,060 |
| Dec 3, 2025 | 11,400.00 | 11,590.00 | 10,910.00 | 11,100.00 | 11,100.00 | -4.23% | 114,369 |
| Dec 2, 2025 | 10,540.00 | 11,980.00 | 10,230.00 | 11,590.00 | 11,590.00 | 9.96% | 492,141 |
| Dec 1, 2025 | 10,510.00 | 10,800.00 | 10,310.00 | 10,540.00 | 10,540.00 | 0.29% | 114,727 |
| Nov 28, 2025 | 10,650.00 | 11,030.00 | 10,420.00 | 10,510.00 | 10,510.00 | -2.50% | 202,262 |
| Nov 27, 2025 | 10,080.00 | 11,370.00 | 9,940.00 | 10,780.00 | 10,780.00 | 6.94% | 849,681 |
| Nov 26, 2025 | 10,050.00 | 10,930.00 | 9,850.00 | 10,080.00 | 10,080.00 | 0.30% | 721,033 |
| Nov 25, 2025 | 9,300.00 | 11,880.00 | 9,110.00 | 10,050.00 | 10,050.00 | 4.04% | 2,450,478 |
| Nov 24, 2025 | 10,000.00 | 10,640.00 | 9,660.00 | 9,660.00 | 9,660.00 | 1.26% | 716,294 |
| Nov 21, 2025 | 9,190.00 | 10,240.00 | 9,190.00 | 9,540.00 | 9,540.00 | 1.49% | 145,974 |
| Nov 20, 2025 | 9,070.00 | 9,400.00 | 8,880.00 | 9,400.00 | 9,400.00 | 5.62% | 98,323 |
| Nov 19, 2025 | 9,840.00 | 9,840.00 | 8,750.00 | 8,900.00 | 8,900.00 | -13.84% | 262,707 |
| Nov 18, 2025 | 10,420.00 | 11,880.00 | 9,900.00 | 10,330.00 | 10,330.00 | 3.40% | 4,353,821 |
| Nov 17, 2025 | 9,210.00 | 10,900.00 | 8,480.00 | 9,990.00 | 9,990.00 | 14.04% | 4,097,847 |
| Nov 14, 2025 | 12,120.00 | 13,020.00 | 8,610.00 | 8,760.00 | 8,760.00 | -14.95% | 2,466,588 |
| Nov 13, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 29.89% | 184,292 |
| Nov 12, 2025 | 6,100.00 | 7,930.00 | 6,080.00 | 7,930.00 | 7,930.00 | -27.78% | 458,823 |
| Oct 22, 2025 | 10,800.00 | 10,980.00 | 10,660.00 | 10,980.00 | 10,980.00 | 1.67% | 13,926 |
| Oct 21, 2025 | 11,040.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,800.00 | -2.17% | 17,073 |
| Oct 20, 2025 | 11,020.00 | 11,300.00 | 10,940.00 | 11,040.00 | 11,040.00 | - | 6,073 |
| Oct 17, 2025 | 10,900.00 | 11,280.00 | 10,900.00 | 11,040.00 | 11,040.00 | 1.10% | 15,613 |
| Oct 16, 2025 | 10,780.00 | 10,920.00 | 10,780.00 | 10,920.00 | 10,920.00 | 1.30% | 10,708 |
| Oct 15, 2025 | 10,760.00 | 10,800.00 | 10,740.00 | 10,780.00 | 10,780.00 | 0.19% | 3,060 |
| Oct 14, 2025 | 10,620.00 | 10,820.00 | 10,620.00 | 10,760.00 | 10,760.00 | 0.19% | 8,497 |
| Oct 13, 2025 | 10,680.00 | 10,760.00 | 10,600.00 | 10,740.00 | 10,740.00 | 0.37% | 8,507 |
| Oct 10, 2025 | 10,520.00 | 10,800.00 | 10,520.00 | 10,700.00 | 10,700.00 | 0.47% | 12,168 |
| Oct 2, 2025 | 10,960.00 | 10,960.00 | 10,540.00 | 10,650.00 | 10,650.00 | -0.09% | 8,883 |
| Oct 1, 2025 | 10,480.00 | 10,700.00 | 10,480.00 | 10,660.00 | 10,660.00 | 1.72% | 3,174 |
| Sep 30, 2025 | 10,720.00 | 10,720.00 | 10,440.00 | 10,480.00 | 10,480.00 | -0.76% | 6,147 |
| Sep 29, 2025 | 10,420.00 | 10,720.00 | 10,420.00 | 10,560.00 | 10,560.00 | 0.38% | 3,177 |
| Sep 26, 2025 | 10,540.00 | 10,860.00 | 10,480.00 | 10,520.00 | 10,520.00 | -0.19% | 5,773 |
| Sep 25, 2025 | 10,520.00 | 10,800.00 | 10,520.00 | 10,540.00 | 10,540.00 | -0.57% | 4,897 |
| Sep 24, 2025 | 10,620.00 | 10,640.00 | 10,540.00 | 10,600.00 | 10,600.00 | -0.19% | 4,024 |
| Sep 23, 2025 | 10,540.00 | 10,680.00 | 10,540.00 | 10,620.00 | 10,620.00 | -0.38% | 6,976 |
| Sep 22, 2025 | 10,540.00 | 10,860.00 | 10,540.00 | 10,660.00 | 10,660.00 | 0.19% | 7,425 |
| Sep 19, 2025 | 10,640.00 | 10,840.00 | 10,600.00 | 10,640.00 | 10,640.00 | - | 5,027 |
| Sep 18, 2025 | 10,400.00 | 10,700.00 | 10,400.00 | 10,640.00 | 10,640.00 | 1.53% | 5,684 |
| Sep 17, 2025 | 10,300.00 | 10,820.00 | 10,300.00 | 10,480.00 | 10,480.00 | -1.32% | 7,121 |
| Sep 16, 2025 | 10,600.00 | 10,680.00 | 10,540.00 | 10,620.00 | 10,620.00 | 0.19% | 2,043 |
| Sep 15, 2025 | 10,900.00 | 10,900.00 | 10,520.00 | 10,600.00 | 10,600.00 | - | 4,844 |