Sejoong Co., Ltd. (KOSDAQ:039310)
South Korea
· Delayed Price · Currency is KRW 1,415.00
+26.00 (1.87%)
At close: Dec 5, 2025
Sejoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,389.00 | 1,420.00 | 1,366.00 | 1,415.00 | 1,415.00 | 1.87% | 29,055 |
| Dec 4, 2025 | 1,344.00 | 1,467.00 | 1,338.00 | 1,389.00 | 1,389.00 | 3.35% | 197,475 |
| Dec 3, 2025 | 1,322.00 | 1,370.00 | 1,319.00 | 1,344.00 | 1,344.00 | 1.66% | 26,071 |
| Dec 2, 2025 | 1,319.00 | 1,324.00 | 1,311.00 | 1,322.00 | 1,322.00 | 0.23% | 31,969 |
| Dec 1, 2025 | 1,321.00 | 1,363.00 | 1,309.00 | 1,319.00 | 1,319.00 | -0.15% | 65,439 |
| Nov 28, 2025 | 1,337.00 | 1,351.00 | 1,321.00 | 1,321.00 | 1,321.00 | -1.20% | 70,315 |
| Nov 27, 2025 | 1,327.00 | 1,338.00 | 1,324.00 | 1,337.00 | 1,337.00 | -0.15% | 10,915 |
| Nov 26, 2025 | 1,339.00 | 1,339.00 | 1,326.00 | 1,339.00 | 1,339.00 | - | 22,385 |
| Nov 25, 2025 | 1,371.00 | 1,371.00 | 1,316.00 | 1,339.00 | 1,339.00 | -2.55% | 28,910 |
| Nov 24, 2025 | 1,378.00 | 1,382.00 | 1,358.00 | 1,374.00 | 1,374.00 | -1.93% | 25,288 |
| Nov 21, 2025 | 1,385.00 | 1,425.00 | 1,356.00 | 1,401.00 | 1,401.00 | - | 40,183 |
| Nov 20, 2025 | 1,379.00 | 1,407.00 | 1,369.00 | 1,401.00 | 1,401.00 | 1.37% | 18,185 |
| Nov 19, 2025 | 1,394.00 | 1,435.00 | 1,379.00 | 1,382.00 | 1,382.00 | -0.86% | 60,989 |
| Nov 18, 2025 | 1,420.00 | 1,476.00 | 1,394.00 | 1,394.00 | 1,394.00 | -1.83% | 49,332 |
| Nov 17, 2025 | 1,443.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,420.00 | -3.20% | 20,413 |
| Nov 14, 2025 | 1,452.00 | 1,494.00 | 1,438.00 | 1,467.00 | 1,467.00 | -0.47% | 3,941 |
| Nov 13, 2025 | 1,461.00 | 1,530.00 | 1,433.00 | 1,474.00 | 1,474.00 | 1.87% | 10,532 |
| Nov 12, 2025 | 1,458.00 | 1,475.00 | 1,434.00 | 1,447.00 | 1,447.00 | -0.75% | 4,907 |
| Nov 11, 2025 | 1,486.00 | 1,634.00 | 1,415.00 | 1,458.00 | 1,458.00 | -2.02% | 154,235 |
| Nov 10, 2025 | 1,458.00 | 1,518.00 | 1,452.00 | 1,488.00 | 1,488.00 | 0.47% | 54,463 |
| Nov 7, 2025 | 1,459.00 | 1,493.00 | 1,454.00 | 1,481.00 | 1,481.00 | 1.16% | 19,195 |
| Nov 6, 2025 | 1,415.00 | 1,500.00 | 1,415.00 | 1,464.00 | 1,464.00 | 2.95% | 84,481 |
| Nov 5, 2025 | 1,427.00 | 1,432.00 | 1,402.00 | 1,422.00 | 1,422.00 | -0.42% | 48,347 |
| Nov 4, 2025 | 1,421.00 | 1,451.00 | 1,419.00 | 1,428.00 | 1,428.00 | 0.49% | 15,342 |
| Nov 3, 2025 | 1,478.00 | 1,490.00 | 1,421.00 | 1,421.00 | 1,421.00 | -3.86% | 44,378 |
| Oct 31, 2025 | 1,444.00 | 1,500.00 | 1,431.00 | 1,478.00 | 1,478.00 | 2.71% | 57,714 |
| Oct 30, 2025 | 1,434.00 | 1,446.00 | 1,431.00 | 1,439.00 | 1,439.00 | 0.07% | 26,141 |
| Oct 29, 2025 | 1,449.00 | 1,449.00 | 1,432.00 | 1,438.00 | 1,438.00 | -0.76% | 51,607 |
| Oct 28, 2025 | 1,460.00 | 1,468.00 | 1,448.00 | 1,449.00 | 1,449.00 | -0.75% | 16,984 |
| Oct 27, 2025 | 1,465.00 | 1,469.00 | 1,450.00 | 1,460.00 | 1,460.00 | -0.34% | 12,350 |
| Oct 24, 2025 | 1,461.00 | 1,471.00 | 1,460.00 | 1,465.00 | 1,465.00 | -0.41% | 10,165 |
| Oct 23, 2025 | 1,471.00 | 1,484.00 | 1,471.00 | 1,471.00 | 1,471.00 | - | 3,389 |
| Oct 22, 2025 | 1,484.00 | 1,484.00 | 1,450.00 | 1,471.00 | 1,471.00 | -0.88% | 8,871 |
| Oct 21, 2025 | 1,470.00 | 1,514.00 | 1,460.00 | 1,484.00 | 1,484.00 | 0.95% | 30,507 |
| Oct 20, 2025 | 1,453.00 | 1,479.00 | 1,453.00 | 1,470.00 | 1,470.00 | 0.20% | 34,568 |
| Oct 17, 2025 | 1,467.00 | 1,467.00 | 1,458.00 | 1,467.00 | 1,467.00 | - | 6,037 |
| Oct 16, 2025 | 1,464.00 | 1,497.00 | 1,456.00 | 1,467.00 | 1,467.00 | 0.20% | 5,199 |
| Oct 15, 2025 | 1,463.00 | 1,468.00 | 1,451.00 | 1,464.00 | 1,464.00 | 0.90% | 6,133 |
| Oct 14, 2025 | 1,487.00 | 1,487.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.02% | 28,020 |
| Oct 13, 2025 | 1,500.00 | 1,541.00 | 1,455.00 | 1,466.00 | 1,466.00 | -2.27% | 18,366 |
| Oct 10, 2025 | 1,509.00 | 1,516.00 | 1,455.00 | 1,500.00 | 1,500.00 | - | 29,027 |
| Oct 2, 2025 | 1,502.00 | 1,535.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.13% | 11,614 |
| Oct 1, 2025 | 1,496.00 | 1,516.00 | 1,493.00 | 1,502.00 | 1,502.00 | 0.40% | 17,007 |
| Sep 30, 2025 | 1,473.00 | 1,535.00 | 1,471.00 | 1,496.00 | 1,496.00 | 1.56% | 19,901 |
| Sep 29, 2025 | 1,480.00 | 1,539.00 | 1,455.00 | 1,473.00 | 1,473.00 | -0.47% | 20,336 |
| Sep 26, 2025 | 1,474.00 | 1,554.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.41% | 21,238 |
| Sep 25, 2025 | 1,491.00 | 1,491.00 | 1,468.00 | 1,474.00 | 1,474.00 | -1.14% | 13,412 |
| Sep 24, 2025 | 1,494.00 | 1,520.00 | 1,452.00 | 1,491.00 | 1,491.00 | -0.20% | 36,698 |
| Sep 23, 2025 | 1,516.00 | 1,548.00 | 1,494.00 | 1,494.00 | 1,494.00 | -1.45% | 11,741 |
| Sep 22, 2025 | 1,510.00 | 1,529.00 | 1,510.00 | 1,516.00 | 1,516.00 | 0.40% | 13,528 |
| Sep 19, 2025 | 1,510.00 | 1,513.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.07% | 12,579 |
| Sep 18, 2025 | 1,530.00 | 1,552.00 | 1,498.00 | 1,509.00 | 1,509.00 | 1.34% | 13,545 |
| Sep 17, 2025 | 1,493.00 | 1,535.00 | 1,486.00 | 1,489.00 | 1,489.00 | -0.73% | 24,541 |
| Sep 16, 2025 | 1,549.00 | 1,549.00 | 1,496.00 | 1,500.00 | 1,500.00 | -1.96% | 14,181 |
| Sep 15, 2025 | 1,558.00 | 1,558.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.20% | 11,355 |
| Sep 12, 2025 | 1,511.00 | 1,534.00 | 1,511.00 | 1,533.00 | 1,533.00 | 1.46% | 9,887 |
| Sep 11, 2025 | 1,533.00 | 1,552.00 | 1,511.00 | 1,511.00 | 1,511.00 | -1.44% | 17,085 |
| Sep 10, 2025 | 1,554.00 | 1,554.00 | 1,508.00 | 1,533.00 | 1,533.00 | 0.66% | 2,888 |
| Sep 9, 2025 | 1,515.00 | 1,534.00 | 1,498.00 | 1,523.00 | 1,523.00 | 1.74% | 14,309 |
| Sep 8, 2025 | 1,535.00 | 1,550.00 | 1,492.00 | 1,497.00 | 1,497.00 | -0.86% | 23,404 |
| Sep 5, 2025 | 1,544.00 | 1,544.00 | 1,500.00 | 1,510.00 | 1,510.00 | -0.33% | 6,254 |
| Sep 4, 2025 | 1,525.00 | 1,525.00 | 1,502.00 | 1,515.00 | 1,515.00 | 2.30% | 13,855 |
| Sep 3, 2025 | 1,485.00 | 1,490.00 | 1,475.00 | 1,481.00 | 1,481.00 | 0.20% | 27,387 |
| Sep 2, 2025 | 1,500.00 | 1,515.00 | 1,475.00 | 1,478.00 | 1,478.00 | -1.53% | 27,108 |
| Sep 1, 2025 | 1,568.00 | 1,568.00 | 1,485.00 | 1,501.00 | 1,501.00 | -0.20% | 12,002 |
| Aug 29, 2025 | 1,522.00 | 1,524.00 | 1,488.00 | 1,504.00 | 1,504.00 | 0.27% | 6,592 |
| Aug 28, 2025 | 1,523.00 | 1,524.00 | 1,484.00 | 1,500.00 | 1,500.00 | -1.38% | 14,924 |
| Aug 27, 2025 | 1,517.00 | 1,522.00 | 1,507.00 | 1,521.00 | 1,521.00 | 0.66% | 4,848 |
| Aug 26, 2025 | 1,524.00 | 1,524.00 | 1,501.00 | 1,511.00 | 1,511.00 | 0.27% | 5,169 |
| Aug 25, 2025 | 1,522.00 | 1,522.00 | 1,506.00 | 1,507.00 | 1,507.00 | 0.07% | 9,749 |
| Aug 22, 2025 | 1,537.00 | 1,548.00 | 1,506.00 | 1,506.00 | 1,506.00 | -2.84% | 5,366 |
| Aug 21, 2025 | 1,537.00 | 1,559.00 | 1,537.00 | 1,550.00 | 1,550.00 | -0.26% | 1,546 |
| Aug 20, 2025 | 1,559.00 | 1,570.00 | 1,510.00 | 1,554.00 | 1,554.00 | -0.32% | 10,592 |
| Aug 19, 2025 | 1,579.00 | 1,579.00 | 1,531.00 | 1,559.00 | 1,559.00 | 0.39% | 8,256 |
| Aug 18, 2025 | 1,550.00 | 1,583.00 | 1,524.00 | 1,553.00 | 1,553.00 | 0.19% | 12,744 |
| Aug 14, 2025 | 1,537.00 | 1,576.00 | 1,537.00 | 1,550.00 | 1,550.00 | 0.85% | 3,778 |
| Aug 13, 2025 | 1,581.00 | 1,581.00 | 1,522.00 | 1,537.00 | 1,537.00 | 0.46% | 6,082 |
| Aug 12, 2025 | 1,572.00 | 1,572.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.55% | 18,075 |
| Aug 11, 2025 | 1,580.00 | 1,601.00 | 1,557.00 | 1,570.00 | 1,570.00 | -0.70% | 3,514 |
| Aug 8, 2025 | 1,556.00 | 1,593.00 | 1,544.00 | 1,581.00 | 1,581.00 | 1.35% | 4,593 |
| Aug 7, 2025 | 1,586.00 | 1,600.00 | 1,555.00 | 1,560.00 | 1,560.00 | -1.52% | 14,248 |
| Aug 6, 2025 | 1,602.00 | 1,640.00 | 1,498.00 | 1,584.00 | 1,584.00 | 0.89% | 99,342 |
| Aug 5, 2025 | 1,561.00 | 1,574.00 | 1,550.00 | 1,570.00 | 1,570.00 | -0.25% | 4,960 |
| Aug 4, 2025 | 1,524.00 | 1,574.00 | 1,506.00 | 1,574.00 | 1,574.00 | 3.21% | 4,272 |
| Aug 1, 2025 | 1,602.00 | 1,602.00 | 1,519.00 | 1,525.00 | 1,525.00 | -0.39% | 12,100 |
| Jul 31, 2025 | 1,538.00 | 1,545.00 | 1,529.00 | 1,531.00 | 1,531.00 | -0.46% | 6,848 |
| Jul 30, 2025 | 1,565.00 | 1,565.00 | 1,538.00 | 1,538.00 | 1,538.00 | -0.45% | 9,320 |
| Jul 29, 2025 | 1,562.00 | 1,582.00 | 1,544.00 | 1,545.00 | 1,545.00 | -1.02% | 10,617 |
| Jul 28, 2025 | 1,560.00 | 1,578.00 | 1,560.00 | 1,561.00 | 1,561.00 | -1.20% | 4,547 |
| Jul 25, 2025 | 1,581.00 | 1,581.00 | 1,553.00 | 1,580.00 | 1,580.00 | -0.06% | 6,292 |
| Jul 24, 2025 | 1,598.00 | 1,613.00 | 1,529.00 | 1,581.00 | 1,581.00 | -2.04% | 22,988 |
| Jul 23, 2025 | 1,595.00 | 1,648.00 | 1,585.00 | 1,614.00 | 1,614.00 | 1.19% | 11,226 |
| Jul 22, 2025 | 1,631.00 | 1,631.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.68% | 4,624 |
| Jul 21, 2025 | 1,649.00 | 1,649.00 | 1,586.00 | 1,606.00 | 1,606.00 | 1.01% | 36,854 |
| Jul 18, 2025 | 1,609.00 | 1,609.00 | 1,577.00 | 1,590.00 | 1,590.00 | 0.82% | 4,630 |
| Jul 17, 2025 | 1,578.00 | 1,600.00 | 1,572.00 | 1,577.00 | 1,577.00 | -0.06% | 7,869 |
| Jul 16, 2025 | 1,604.00 | 1,604.00 | 1,578.00 | 1,578.00 | 1,578.00 | -0.94% | 8,303 |
| Jul 15, 2025 | 1,585.00 | 1,606.00 | 1,574.00 | 1,593.00 | 1,593.00 | 0.50% | 10,065 |
| Jul 14, 2025 | 1,629.00 | 1,629.00 | 1,573.00 | 1,585.00 | 1,585.00 | -2.28% | 18,188 |
| Jul 11, 2025 | 1,601.00 | 1,628.00 | 1,601.00 | 1,622.00 | 1,622.00 | 0.43% | 3,717 |