Skip to main content
Sejin T.S Co.,Ltd (KOSDAQ:067770)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,962.00
0.00 (0.00%)
At close: Mar 6, 2026

Sejin T.S Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,045.002,045.001,945.001,962.001,962.00-20,080
Mar 5, 20261,956.002,040.001,935.001,962.001,962.000.46%64,819
Mar 4, 20262,075.002,095.001,927.001,953.001,953.00-6.78%75,139
Mar 3, 20262,160.002,180.002,095.002,095.002,095.00-3.01%34,592
Feb 27, 20262,175.002,185.002,130.002,160.002,160.00-0.69%20,253
Feb 26, 20262,200.002,230.002,160.002,175.002,175.00-2.25%11,460
Feb 25, 20262,175.002,235.002,145.002,225.002,225.002.30%56,273
Feb 24, 20262,135.002,180.002,130.002,175.002,175.002.11%73,613
Feb 23, 20262,125.002,190.002,120.002,130.002,130.000.71%35,446
Feb 20, 20262,140.002,170.002,080.002,115.002,115.00-2.98%59,056
Feb 19, 20262,195.002,200.002,135.002,180.002,180.00-0.91%31,446
Feb 13, 20262,245.002,250.002,165.002,200.002,200.00-2.00%55,911
Feb 12, 20262,255.002,255.002,180.002,245.002,245.001.35%40,570
Feb 11, 20262,205.002,265.002,205.002,215.002,215.000.45%4,602
Feb 10, 20262,235.002,245.002,200.002,205.002,205.00-1.12%9,386
Feb 9, 20262,210.002,235.002,200.002,230.002,230.000.90%11,752
Feb 6, 20262,210.002,260.002,130.002,210.002,210.00-24,394
Feb 5, 20262,200.002,245.002,180.002,210.002,210.000.23%9,928
Feb 4, 20262,190.002,205.002,170.002,205.002,205.001.15%11,906
Feb 3, 20262,170.002,220.002,170.002,180.002,180.000.46%13,376
Feb 2, 20262,200.002,220.002,170.002,170.002,170.00-1.81%18,069
Jan 30, 20262,275.002,280.002,200.002,210.002,210.00-3.07%19,668
Jan 29, 20262,235.002,280.002,230.002,280.002,280.001.33%11,370
Jan 28, 20262,275.002,285.002,235.002,250.002,250.00-1.10%13,099
Jan 27, 20262,315.002,315.002,245.002,275.002,275.00-0.44%12,780
Jan 26, 20262,280.002,290.002,240.002,285.002,285.000.22%8,551
Jan 23, 20262,285.002,285.002,260.002,280.002,280.00-0.22%9,632
Jan 22, 20262,270.002,325.002,270.002,285.002,285.00-14,592
Jan 21, 20262,255.002,335.002,225.002,285.002,285.000.66%14,285
Jan 20, 20262,265.002,320.002,265.002,270.002,270.00-0.22%5,969
Jan 19, 20262,315.002,350.002,260.002,275.002,275.00-1.73%22,917
Jan 16, 20262,275.002,350.002,250.002,315.002,315.001.76%8,242
Jan 15, 20262,245.002,290.002,235.002,275.002,275.000.66%22,217
Jan 14, 20262,235.002,285.002,210.002,260.002,260.001.12%10,897
Jan 13, 20262,265.002,320.002,235.002,235.002,235.00-1.32%12,987
Jan 12, 20262,270.002,280.002,250.002,265.002,265.00-0.88%9,969
Jan 9, 20262,245.002,305.002,245.002,285.002,285.001.78%15,573
Jan 8, 20262,250.002,350.002,240.002,245.002,245.00-0.88%11,491
Jan 7, 20262,340.002,345.002,250.002,265.002,265.00-3.82%19,471
Jan 6, 20262,255.002,390.002,215.002,355.002,355.003.74%31,219
Jan 5, 20262,275.002,340.002,235.002,270.002,270.00-0.22%14,513
Jan 2, 20262,275.002,330.002,240.002,275.002,275.00-0.22%10,208
Dec 30, 20252,210.002,290.002,210.002,280.002,280.002.01%13,031
Dec 29, 20252,230.002,260.002,210.002,235.002,235.000.22%8,351
Dec 26, 20252,255.002,255.002,220.002,230.002,230.00-1.11%11,294
Dec 24, 20252,280.002,280.002,225.002,255.002,255.00-1.74%15,371
Dec 23, 20252,260.002,345.002,235.002,295.002,295.001.55%21,719
Dec 22, 20252,260.002,280.002,200.002,260.002,260.000.22%68,609
Dec 19, 20252,270.002,305.002,250.002,255.002,255.00-1.10%16,764
Dec 18, 20252,300.002,300.002,225.002,280.002,280.00-0.87%30,144
Dec 17, 20252,260.002,315.002,215.002,300.002,300.001.77%84,132
Dec 16, 20252,265.002,325.002,240.002,260.002,260.00-0.22%6,872
Dec 15, 20252,255.002,270.002,255.002,265.002,265.00-0.22%3,469
Dec 12, 20252,270.002,285.002,220.002,270.002,270.00-3,097
Dec 11, 20252,265.002,315.002,240.002,270.002,270.000.22%6,858
Dec 10, 20252,255.002,280.002,255.002,265.002,265.00-0.66%5,284
Dec 9, 20252,250.002,290.002,250.002,280.002,280.001.33%8,310
Dec 8, 20252,315.002,315.002,250.002,250.002,250.00-3.02%30,796
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