Skip to main content
Sejin T.S Co.,Ltd (KOSDAQ:067770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
0.00 (0.00%)
At close: Dec 5, 2025

Sejin T.S Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,300.002,380.002,210.002,320.002,320.00-31,645
Dec 4, 20252,230.002,335.002,185.002,320.002,320.004.04%66,246
Dec 3, 20252,280.002,330.002,230.002,230.002,230.00-2.19%46,491
Dec 2, 20252,315.002,355.002,280.002,280.002,280.00-1.51%19,596
Dec 1, 20252,195.002,350.002,195.002,315.002,315.005.47%12,518
Nov 28, 20252,210.002,225.002,180.002,195.002,195.00-0.68%4,705
Nov 27, 20252,205.002,250.002,205.002,210.002,210.000.23%5,226
Nov 26, 20252,210.002,255.002,080.002,205.002,205.00-0.23%16,018
Nov 25, 20252,210.002,235.002,090.002,210.002,210.00-1.12%4,806
Nov 24, 20252,230.002,235.002,210.002,235.002,235.000.22%5,330
Nov 21, 20252,220.002,275.002,195.002,230.002,230.000.45%2,871
Nov 20, 20252,185.002,290.002,175.002,220.002,220.001.60%7,980
Nov 19, 20252,215.002,215.002,175.002,185.002,185.00-1.35%8,289
Nov 18, 20252,245.002,315.002,200.002,215.002,215.00-1.34%11,492
Nov 17, 20252,220.002,330.002,195.002,245.002,245.000.67%5,581
Nov 14, 20252,270.002,335.002,215.002,230.002,230.00-1.76%6,302
Nov 13, 20252,245.002,295.002,240.002,270.002,270.001.11%12,791
Nov 12, 20252,220.002,260.002,220.002,245.002,245.001.13%6,199
Nov 11, 20252,235.002,275.002,220.002,220.002,220.00-0.67%8,914
Nov 10, 20252,195.002,260.002,195.002,235.002,235.001.59%21,200
Nov 7, 20252,240.002,240.002,155.002,200.002,200.00-2.00%16,052
Nov 6, 20252,260.002,270.002,240.002,245.002,245.00-1.10%5,814
Nov 5, 20252,280.002,280.002,230.002,270.002,270.00-0.44%11,602
Nov 4, 20252,315.002,315.002,280.002,280.002,280.00-2.36%29,655
Nov 3, 20252,335.002,340.002,315.002,335.002,335.00-0.21%6,374
Oct 31, 20252,340.002,340.002,335.002,340.002,340.00-3,902
Oct 30, 20252,375.002,405.002,335.002,340.002,340.00-2.30%17,010
Oct 29, 20252,400.002,405.002,360.002,395.002,395.000.63%20,919
Oct 28, 20252,390.002,405.002,375.002,380.002,380.000.42%60,921
Oct 27, 20252,365.002,395.002,285.002,370.002,370.00-0.63%26,328
Oct 24, 20252,345.002,405.002,345.002,385.002,385.001.71%11,591
Oct 23, 20252,320.002,360.002,310.002,345.002,345.000.64%5,040
Oct 22, 20252,365.002,385.002,310.002,330.002,330.00-2.31%12,972
Oct 21, 20252,385.002,480.002,385.002,385.002,385.00-44,173
Oct 20, 20252,330.002,390.002,325.002,385.002,385.002.36%18,872
Oct 17, 20252,375.002,380.002,325.002,330.002,330.00-3.52%8,032
Oct 16, 20252,395.002,415.002,320.002,415.002,415.002.77%11,416
Oct 15, 20252,320.002,390.002,320.002,350.002,350.000.21%33,160
Oct 14, 20252,335.002,355.002,335.002,345.002,345.000.43%6,982
Oct 13, 20252,215.002,345.002,215.002,335.002,335.001.97%9,219
Oct 10, 20252,300.002,325.002,250.002,290.002,290.00-1.51%13,722
Oct 2, 20252,300.002,350.002,285.002,325.002,325.001.09%7,494
Oct 1, 20252,305.002,320.002,295.002,300.002,300.00-0.22%11,785
Sep 30, 20252,340.002,340.002,300.002,305.002,305.00-1.71%6,788
Sep 29, 20252,230.002,345.002,230.002,345.002,345.004.45%14,113
Sep 26, 20252,265.002,270.002,210.002,245.002,245.00-1.10%11,160
Sep 25, 20252,330.002,330.002,205.002,270.002,270.00-2.58%43,405
Sep 24, 20252,320.002,330.002,265.002,330.002,330.00-15,685
Sep 23, 20252,330.002,340.002,315.002,330.002,330.00-19,027
Sep 22, 20252,325.002,355.002,325.002,330.002,330.000.22%10,098
Sep 19, 20252,350.002,380.002,300.002,325.002,325.00-1.06%38,879
Sep 18, 20252,355.002,380.002,345.002,350.002,350.00-1.26%17,812
Sep 17, 20252,380.002,380.002,350.002,380.002,380.00-12,986
Sep 16, 20252,365.002,390.002,350.002,380.002,380.00-0.21%30,599
Sep 15, 20252,360.002,390.002,355.002,385.002,385.001.06%6,182
Sep 12, 20252,355.002,395.002,330.002,360.002,360.000.21%12,896
Sep 11, 20252,340.002,390.002,340.002,355.002,355.000.64%17,867
Sep 10, 20252,395.002,410.002,335.002,340.002,340.00-2.50%62,129
Sep 9, 20252,325.002,405.002,290.002,400.002,400.003.23%34,039
Sep 8, 20252,390.002,405.002,325.002,325.002,325.00-2.72%8,105
Sep 5, 20252,345.002,405.002,305.002,390.002,390.000.84%46,297
Sep 4, 20252,340.002,375.002,300.002,370.002,370.001.28%22,351
Sep 3, 20252,340.002,360.002,320.002,340.002,340.000.43%4,949
Sep 2, 20252,310.002,360.002,310.002,330.002,330.000.87%6,154
Sep 1, 20252,350.002,395.002,285.002,310.002,310.00-0.65%46,332
Aug 29, 20252,335.002,335.002,310.002,325.002,325.00-0.43%5,457
Aug 28, 20252,355.002,355.002,310.002,335.002,335.00-10,658
Aug 27, 20252,335.002,340.002,325.002,335.002,335.00-10,017
Aug 26, 20252,340.002,340.002,315.002,335.002,335.00-0.21%6,687
Aug 25, 20252,355.002,360.002,330.002,340.002,340.00-0.64%8,208
Aug 22, 20252,340.002,385.002,325.002,355.002,355.000.64%15,543
Aug 21, 20252,380.002,380.002,340.002,340.002,340.00-1.68%8,615
Aug 20, 20252,335.002,385.002,260.002,380.002,380.001.93%17,371
Aug 19, 20252,320.002,335.002,300.002,335.002,335.000.65%9,675
Aug 18, 20252,345.002,360.002,320.002,320.002,320.00-2.11%8,035
Aug 14, 20252,365.002,380.002,345.002,370.002,370.00-0.42%2,792
Aug 13, 20252,350.002,380.002,325.002,380.002,380.001.28%14,502
Aug 12, 20252,345.002,390.002,345.002,350.002,350.00-0.84%5,836
Aug 11, 20252,345.002,395.002,330.002,370.002,370.001.72%16,443
Aug 8, 20252,380.002,380.002,305.002,330.002,330.00-2.10%12,960
Aug 7, 20252,330.002,390.002,330.002,380.002,380.002.37%4,397
Aug 6, 20252,370.002,375.002,325.002,325.002,325.00-1.48%8,160
Aug 5, 20252,370.002,370.002,350.002,360.002,360.00-0.42%6,175
Aug 4, 20252,310.002,370.002,310.002,370.002,370.001.50%27,923
Aug 1, 20252,395.002,395.002,320.002,335.002,335.00-2.51%10,920
Jul 31, 20252,395.002,420.002,340.002,395.002,395.001.70%8,888
Jul 30, 20252,355.002,435.002,330.002,355.002,355.00-10,986
Jul 29, 20252,330.002,390.002,330.002,355.002,355.00-7,466
Jul 28, 20252,370.002,370.002,320.002,355.002,355.00-0.63%8,659
Jul 25, 20252,350.002,405.002,315.002,370.002,370.000.85%11,455
Jul 24, 20252,400.002,415.002,330.002,350.002,350.00-2.89%15,690
Jul 23, 20252,390.002,420.002,325.002,420.002,420.002.76%25,854
Jul 22, 20252,460.002,460.002,355.002,355.002,355.00-1.05%8,700
Jul 21, 20252,410.002,410.002,375.002,380.002,380.00-1.24%7,216
Jul 18, 20252,415.002,415.002,380.002,410.002,410.000.21%2,718
Jul 17, 20252,415.002,450.002,365.002,405.002,405.000.42%5,225
Jul 16, 20252,400.002,410.002,375.002,395.002,395.00-0.21%2,963
Jul 15, 20252,405.002,425.002,400.002,400.002,400.00-1.23%7,816
Jul 14, 20252,430.002,430.002,410.002,430.002,430.000.83%3,963
Jul 11, 20252,390.002,430.002,390.002,410.002,410.000.84%32,247