Skip to main content
Sejin T.S Co.,Ltd (KOSDAQ:067770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,225.00
+5.00 (0.23%)
At close: Apr 29, 2026

Sejin T.S Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,240.002,240.002,220.002,225.002,225.000.23%5,087
Apr 28, 20262,215.002,290.002,210.002,220.002,220.000.68%7,115
Apr 27, 20262,380.002,380.002,205.002,205.002,205.00-0.23%11,546
Apr 24, 20262,245.002,255.002,200.002,210.002,210.00-0.45%11,253
Apr 23, 20262,370.002,370.002,220.002,220.002,220.00-1.99%11,224
Apr 22, 20262,275.002,310.002,260.002,265.002,265.00-0.44%4,000
Apr 21, 20262,280.002,365.002,200.002,275.002,275.00-0.22%14,048
Apr 20, 20262,395.002,400.002,275.002,280.002,280.00-0.44%8,238
Apr 17, 20262,305.002,335.002,280.002,290.002,290.00-0.65%4,761
Apr 16, 20262,305.002,375.002,210.002,305.002,305.00-27,295
Apr 15, 20262,340.002,350.002,270.002,305.002,305.000.22%19,456
Apr 14, 20262,290.002,410.002,285.002,300.002,300.000.44%70,332
Apr 13, 20262,330.002,360.002,290.002,290.002,290.00-1.08%40,349
Apr 10, 20262,215.002,330.002,215.002,315.002,315.006.44%24,910
Apr 9, 20262,270.002,330.002,175.002,175.002,175.00-4.19%26,108
Apr 8, 20262,285.002,305.002,255.002,270.002,270.00-0.44%17,339
Apr 7, 20262,275.002,315.002,270.002,280.002,280.000.44%21,357
Apr 6, 20262,250.002,295.002,250.002,270.002,270.000.89%9,027
Apr 3, 20262,165.002,330.002,140.002,250.002,250.003.93%9,683
Apr 2, 20262,245.002,245.002,165.002,165.002,165.00-3.56%42,566
Apr 1, 20262,290.002,290.002,190.002,245.002,245.003.70%21,008
Mar 31, 20262,145.002,300.002,125.002,165.002,165.000.70%8,192
Mar 30, 20262,210.002,245.002,145.002,150.002,150.00-2.71%9,688
Mar 27, 20262,165.002,215.002,165.002,210.002,210.002.08%36,277
Mar 26, 20262,225.002,240.002,100.002,165.002,165.00-2.48%16,456
Mar 25, 20262,200.002,230.002,085.002,220.002,220.007.51%73,896
Mar 24, 20262,055.002,095.002,005.002,065.002,065.000.49%12,301
Mar 23, 20262,100.002,155.002,015.002,055.002,055.00-2.14%11,906
Mar 20, 20262,085.002,150.002,020.002,100.002,100.000.72%44,177
Mar 19, 20262,000.002,100.002,000.002,085.002,085.004.25%26,478
Mar 18, 20262,030.002,050.001,988.002,000.002,000.001.01%11,159
Mar 17, 20261,966.002,015.001,966.001,980.001,980.001.18%7,832
Mar 16, 20261,954.002,020.001,953.001,957.001,957.000.20%5,759
Mar 13, 20261,974.001,974.001,899.001,953.001,953.000.21%13,145
Mar 12, 20262,000.002,000.001,949.001,949.001,949.000.21%7,815
Mar 11, 20261,946.002,000.001,936.001,945.001,945.000.99%11,899
Mar 10, 20261,919.001,980.001,843.001,926.001,926.000.42%12,676
Mar 9, 20261,962.001,974.001,890.001,918.001,918.00-2.24%13,686
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