Sejoong Co., Ltd. (KOSDAQ:039310)
South Korea
· Delayed Price · Currency is KRW 1,488.00
+47.00 (3.26%)
At close: Mar 9, 2026
Sejoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,441.00 | 1,505.00 | 1,301.00 | 1,488.00 | 1,488.00 | 3.26% | 380,105 |
| Mar 6, 2026 | 1,287.00 | 1,470.00 | 1,278.00 | 1,441.00 | 1,441.00 | 12.58% | 672,559 |
| Mar 5, 2026 | 1,230.00 | 1,335.00 | 1,230.00 | 1,280.00 | 1,280.00 | 1.91% | 31,017 |
| Mar 4, 2026 | 1,273.00 | 1,292.00 | 1,220.00 | 1,256.00 | 1,256.00 | -2.79% | 179,287 |
| Mar 3, 2026 | 1,337.00 | 1,337.00 | 1,292.00 | 1,292.00 | 1,292.00 | -3.37% | 36,985 |
| Feb 27, 2026 | 1,347.00 | 1,357.00 | 1,325.00 | 1,337.00 | 1,337.00 | -1.55% | 16,721 |
| Feb 26, 2026 | 1,396.00 | 1,396.00 | 1,331.00 | 1,358.00 | 1,358.00 | -2.72% | 48,215 |
| Feb 25, 2026 | 1,401.00 | 1,412.00 | 1,386.00 | 1,396.00 | 1,396.00 | -1.13% | 28,307 |
| Feb 24, 2026 | 1,405.00 | 1,420.00 | 1,383.00 | 1,412.00 | 1,412.00 | -0.35% | 29,898 |
| Feb 23, 2026 | 1,343.00 | 1,459.00 | 1,343.00 | 1,417.00 | 1,417.00 | 4.73% | 201,605 |
| Feb 20, 2026 | 1,344.00 | 1,394.00 | 1,339.00 | 1,353.00 | 1,353.00 | 1.20% | 41,349 |
| Feb 19, 2026 | 1,357.00 | 1,362.00 | 1,313.00 | 1,337.00 | 1,337.00 | -1.84% | 48,300 |
| Feb 13, 2026 | 1,338.00 | 1,407.00 | 1,338.00 | 1,362.00 | 1,362.00 | 0.96% | 89,210 |
| Feb 12, 2026 | 1,359.00 | 1,371.00 | 1,341.00 | 1,349.00 | 1,349.00 | -0.74% | 18,355 |
| Feb 11, 2026 | 1,415.00 | 1,415.00 | 1,322.00 | 1,359.00 | 1,359.00 | 3.03% | 145,392 |
| Feb 10, 2026 | 1,300.00 | 1,343.00 | 1,300.00 | 1,319.00 | 1,319.00 | 1.31% | 50,417 |
| Feb 9, 2026 | 1,293.00 | 1,305.00 | 1,280.00 | 1,302.00 | 1,302.00 | 0.70% | 32,324 |
| Feb 6, 2026 | 1,300.00 | 1,300.00 | 1,261.00 | 1,293.00 | 1,293.00 | -0.54% | 20,048 |
| Feb 5, 2026 | 1,299.00 | 1,300.00 | 1,284.00 | 1,300.00 | 1,300.00 | 0.08% | 24,286 |
| Feb 4, 2026 | 1,301.00 | 1,301.00 | 1,274.00 | 1,299.00 | 1,299.00 | -0.15% | 38,399 |
| Feb 3, 2026 | 1,309.00 | 1,309.00 | 1,274.00 | 1,301.00 | 1,301.00 | -1.06% | 47,813 |
| Feb 2, 2026 | 1,317.00 | 1,328.00 | 1,285.00 | 1,315.00 | 1,315.00 | -1.79% | 38,440 |
| Jan 30, 2026 | 1,306.00 | 1,349.00 | 1,297.00 | 1,339.00 | 1,339.00 | 2.53% | 30,226 |
| Jan 29, 2026 | 1,287.00 | 1,329.00 | 1,285.00 | 1,306.00 | 1,306.00 | 1.48% | 29,961 |
| Jan 28, 2026 | 1,311.00 | 1,311.00 | 1,282.00 | 1,287.00 | 1,287.00 | -1.83% | 62,489 |
| Jan 27, 2026 | 1,332.00 | 1,332.00 | 1,296.00 | 1,311.00 | 1,311.00 | -1.58% | 19,052 |
| Jan 26, 2026 | 1,300.00 | 1,344.00 | 1,298.00 | 1,332.00 | 1,332.00 | 2.70% | 17,607 |
| Jan 23, 2026 | 1,304.00 | 1,304.00 | 1,284.00 | 1,297.00 | 1,297.00 | -0.08% | 29,768 |
| Jan 22, 2026 | 1,300.00 | 1,312.00 | 1,295.00 | 1,298.00 | 1,298.00 | -0.08% | 24,675 |
| Jan 21, 2026 | 1,348.00 | 1,348.00 | 1,296.00 | 1,299.00 | 1,299.00 | -2.77% | 29,422 |
| Jan 20, 2026 | 1,319.00 | 1,340.00 | 1,304.00 | 1,336.00 | 1,336.00 | 1.83% | 14,730 |
| Jan 19, 2026 | 1,358.00 | 1,358.00 | 1,312.00 | 1,312.00 | 1,312.00 | -1.58% | 26,204 |
| Jan 16, 2026 | 1,331.00 | 1,378.00 | 1,330.00 | 1,333.00 | 1,333.00 | -0.67% | 10,487 |
| Jan 15, 2026 | 1,329.00 | 1,343.00 | 1,315.00 | 1,342.00 | 1,342.00 | 1.36% | 16,623 |
| Jan 14, 2026 | 1,356.00 | 1,358.00 | 1,324.00 | 1,324.00 | 1,324.00 | -2.36% | 36,036 |
| Jan 13, 2026 | 1,363.00 | 1,363.00 | 1,331.00 | 1,356.00 | 1,356.00 | 0.37% | 23,878 |
| Jan 12, 2026 | 1,326.00 | 1,361.00 | 1,326.00 | 1,351.00 | 1,351.00 | 0.22% | 3,905 |
| Jan 9, 2026 | 1,339.00 | 1,351.00 | 1,322.00 | 1,348.00 | 1,348.00 | 0.67% | 8,652 |
| Jan 8, 2026 | 1,339.00 | 1,353.00 | 1,321.00 | 1,339.00 | 1,339.00 | -1.03% | 5,444 |
| Jan 7, 2026 | 1,334.00 | 1,360.00 | 1,334.00 | 1,353.00 | 1,353.00 | 0.45% | 26,563 |
| Jan 6, 2026 | 1,360.00 | 1,360.00 | 1,335.00 | 1,347.00 | 1,347.00 | -0.96% | 20,177 |
| Jan 5, 2026 | 1,360.00 | 1,379.00 | 1,348.00 | 1,360.00 | 1,360.00 | - | 83,166 |
| Jan 2, 2026 | 1,369.00 | 1,370.00 | 1,354.00 | 1,360.00 | 1,360.00 | 0.44% | 69,383 |
| Dec 30, 2025 | 1,357.00 | 1,369.00 | 1,324.00 | 1,354.00 | 1,354.00 | 1.88% | 115,553 |
| Dec 29, 2025 | 1,316.00 | 1,340.00 | 1,316.00 | 1,329.00 | 1,329.00 | 0.99% | 3,190 |
| Dec 26, 2025 | 1,305.00 | 1,348.00 | 1,300.00 | 1,316.00 | 1,316.00 | -0.23% | 26,788 |
| Dec 24, 2025 | 1,310.00 | 1,357.00 | 1,296.00 | 1,319.00 | 1,319.00 | 0.69% | 15,831 |
| Dec 23, 2025 | 1,314.00 | 1,314.00 | 1,299.00 | 1,310.00 | 1,310.00 | -0.30% | 10,472 |
| Dec 22, 2025 | 1,320.00 | 1,339.00 | 1,298.00 | 1,314.00 | 1,314.00 | -0.45% | 15,576 |
| Dec 19, 2025 | 1,294.00 | 1,334.00 | 1,294.00 | 1,320.00 | 1,320.00 | 1.23% | 9,328 |
| Dec 18, 2025 | 1,355.00 | 1,355.00 | 1,275.00 | 1,304.00 | 1,304.00 | 1.48% | 30,295 |
| Dec 17, 2025 | 1,306.00 | 1,308.00 | 1,274.00 | 1,285.00 | 1,285.00 | -1.91% | 52,258 |
| Dec 16, 2025 | 1,315.00 | 1,328.00 | 1,298.00 | 1,310.00 | 1,310.00 | -0.91% | 92,230 |
| Dec 15, 2025 | 1,331.00 | 1,334.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.23% | 15,750 |
| Dec 12, 2025 | 1,327.00 | 1,347.00 | 1,319.00 | 1,325.00 | 1,325.00 | -0.67% | 37,990 |
| Dec 11, 2025 | 1,335.00 | 1,345.00 | 1,324.00 | 1,334.00 | 1,334.00 | 0.08% | 8,498 |
| Dec 10, 2025 | 1,346.00 | 1,380.00 | 1,330.00 | 1,333.00 | 1,333.00 | -1.99% | 104,495 |
| Dec 9, 2025 | 1,396.00 | 1,396.00 | 1,359.00 | 1,360.00 | 1,360.00 | -2.79% | 14,856 |
| Dec 8, 2025 | 1,415.00 | 1,429.00 | 1,384.00 | 1,399.00 | 1,399.00 | -1.13% | 9,222 |
| 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 |