Sejoong Co., Ltd. (KOSDAQ:039310)
South Korea
· Delayed Price · Currency is KRW 1,832.00
-71.00 (-3.73%)
At close: Apr 28, 2026
Sejoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,809.00 | 1,869.00 | 1,752.00 | 1,775.00 | 1,775.00 | -3.11% | 300,143 |
| Apr 28, 2026 | 1,880.00 | 1,880.00 | 1,803.00 | 1,832.00 | 1,832.00 | -3.73% | 260,554 |
| Apr 27, 2026 | 1,676.00 | 1,964.00 | 1,664.00 | 1,903.00 | 1,903.00 | 14.23% | 907,597 |
| Apr 24, 2026 | 1,671.00 | 1,688.00 | 1,648.00 | 1,666.00 | 1,666.00 | -0.48% | 94,521 |
| Apr 23, 2026 | 1,630.00 | 1,686.00 | 1,630.00 | 1,674.00 | 1,674.00 | 1.21% | 205,769 |
| Apr 22, 2026 | 1,685.00 | 1,685.00 | 1,612.00 | 1,654.00 | 1,654.00 | - | 227,459 |
| Apr 21, 2026 | 1,724.00 | 1,724.00 | 1,646.00 | 1,654.00 | 1,654.00 | -2.48% | 292,865 |
| Apr 20, 2026 | 1,753.00 | 1,767.00 | 1,676.00 | 1,696.00 | 1,696.00 | -3.03% | 226,350 |
| Apr 17, 2026 | 1,768.00 | 1,826.00 | 1,720.00 | 1,749.00 | 1,749.00 | -1.07% | 169,422 |
| Apr 16, 2026 | 1,752.00 | 1,803.00 | 1,743.00 | 1,768.00 | 1,768.00 | -0.79% | 241,449 |
| Apr 15, 2026 | 1,789.00 | 1,845.00 | 1,733.00 | 1,782.00 | 1,782.00 | 0.68% | 323,251 |
| Apr 14, 2026 | 1,742.00 | 1,786.00 | 1,719.00 | 1,770.00 | 1,770.00 | 1.67% | 222,346 |
| Apr 13, 2026 | 1,709.00 | 1,786.00 | 1,665.00 | 1,741.00 | 1,741.00 | 1.28% | 225,767 |
| Apr 10, 2026 | 1,778.00 | 1,778.00 | 1,673.00 | 1,719.00 | 1,719.00 | -1.04% | 216,955 |
| Apr 9, 2026 | 1,741.00 | 1,796.00 | 1,650.00 | 1,737.00 | 1,737.00 | -1.59% | 245,599 |
| Apr 8, 2026 | 1,651.00 | 1,780.00 | 1,623.00 | 1,765.00 | 1,765.00 | 6.97% | 463,794 |
| Apr 7, 2026 | 1,693.00 | 1,804.00 | 1,601.00 | 1,650.00 | 1,650.00 | -5.34% | 323,679 |
| Apr 6, 2026 | 1,638.00 | 1,785.00 | 1,552.00 | 1,743.00 | 1,743.00 | 7.39% | 660,368 |
| Apr 3, 2026 | 1,763.00 | 1,763.00 | 1,600.00 | 1,623.00 | 1,623.00 | -6.67% | 506,346 |
| Apr 2, 2026 | 1,830.00 | 1,830.00 | 1,671.00 | 1,739.00 | 1,739.00 | -4.97% | 705,309 |
| Apr 1, 2026 | 1,890.00 | 1,999.00 | 1,806.00 | 1,830.00 | 1,830.00 | -1.13% | 467,395 |
| Mar 31, 2026 | 2,020.00 | 2,250.00 | 1,837.00 | 1,851.00 | 1,851.00 | -10.15% | 914,493 |
| Mar 30, 2026 | 2,600.00 | 2,600.00 | 2,060.00 | 2,060.00 | 2,060.00 | -17.60% | 1,313,661 |
| Mar 27, 2026 | 2,240.00 | 2,900.00 | 2,150.00 | 2,500.00 | 2,500.00 | 9.17% | 2,011,992 |
| Mar 26, 2026 | 2,295.00 | 2,420.00 | 2,150.00 | 2,290.00 | 2,290.00 | -2.76% | 837,464 |
| Mar 25, 2026 | 2,290.00 | 2,380.00 | 2,145.00 | 2,355.00 | 2,355.00 | 7.78% | 892,262 |
| Mar 24, 2026 | 2,285.00 | 2,350.00 | 2,115.00 | 2,185.00 | 2,185.00 | -0.91% | 465,234 |
| Mar 23, 2026 | 2,045.00 | 2,240.00 | 2,030.00 | 2,205.00 | 2,205.00 | 10.36% | 598,628 |
| Mar 20, 2026 | 2,370.00 | 2,430.00 | 1,998.00 | 1,998.00 | 1,998.00 | -12.75% | 1,070,219 |
| Mar 19, 2026 | 1,858.00 | 2,290.00 | 1,838.00 | 2,290.00 | 2,290.00 | 23.25% | 1,311,629 |
| Mar 18, 2026 | 1,631.00 | 1,944.00 | 1,605.00 | 1,858.00 | 1,858.00 | 13.92% | 1,157,292 |
| Mar 17, 2026 | 1,670.00 | 1,670.00 | 1,510.00 | 1,631.00 | 1,631.00 | -0.49% | 164,485 |
| Mar 16, 2026 | 1,478.00 | 1,685.00 | 1,470.00 | 1,639.00 | 1,639.00 | 10.67% | 583,304 |
| Mar 13, 2026 | 1,453.00 | 1,511.00 | 1,400.00 | 1,481.00 | 1,481.00 | 1.93% | 140,258 |
| Mar 12, 2026 | 1,486.00 | 1,590.00 | 1,444.00 | 1,453.00 | 1,453.00 | -2.42% | 609,890 |
| Mar 11, 2026 | 1,508.00 | 1,508.00 | 1,440.00 | 1,489.00 | 1,489.00 | 0.54% | 146,119 |
| Mar 10, 2026 | 1,488.00 | 1,500.00 | 1,422.00 | 1,481.00 | 1,481.00 | -0.47% | 206,357 |
| 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 |