Skip to main content
Sjg Sejong Co.,Ltd (KRX:033530)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,410
+350 (3.48%)
At close: Dec 5, 2025

Sjg Sejong Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510,200.0011,130.009,910.0010,410.0010,410.003.48%6,088,923
Dec 4, 20259,300.0010,450.009,200.0010,060.0010,060.0010.19%7,247,566
Dec 3, 20259,130.009,300.009,020.009,130.009,130.000.55%883,903
Dec 2, 20258,640.009,300.008,630.009,080.009,080.006.82%1,744,453
Dec 1, 20258,700.008,800.008,500.008,500.008,500.00-1.16%734,949
Nov 28, 20258,360.008,740.008,320.008,600.008,600.003.61%858,451
Nov 27, 20258,150.008,440.008,060.008,300.008,300.002.34%489,359
Nov 26, 20258,120.008,300.008,030.008,110.008,110.00-233,065
Nov 25, 20258,260.008,370.008,040.008,110.008,110.00-1.10%310,074
Nov 24, 20258,100.008,530.007,950.008,200.008,200.002.24%684,727
Nov 21, 20257,990.008,380.007,950.008,020.008,020.00-2.91%401,061
Nov 20, 20258,170.008,430.008,080.008,260.008,260.002.23%435,150
Nov 19, 20258,310.008,480.007,960.008,080.008,080.00-0.37%516,423
Nov 18, 20258,730.008,830.008,100.008,110.008,110.00-9.28%1,000,826
Nov 17, 20258,470.009,630.007,880.008,940.008,940.008.76%4,741,480
Nov 14, 20257,830.008,230.007,770.008,220.008,220.001.86%539,082
Nov 13, 20258,790.008,810.008,030.008,070.008,070.00-6.38%975,155
Nov 12, 20258,400.009,180.008,200.008,620.008,620.003.36%1,468,330
Nov 11, 20258,660.008,820.008,220.008,340.008,340.00-4.14%1,039,482
Nov 10, 20259,220.009,300.008,660.008,700.008,700.00-5.02%939,739
Nov 7, 20259,050.009,720.009,010.009,160.009,160.00-3.88%1,218,799
Nov 6, 20259,730.0010,370.009,300.009,530.009,530.003.59%4,031,568
Nov 5, 20258,210.009,220.007,600.009,200.009,200.009.26%3,268,771
Nov 4, 20258,700.008,700.008,250.008,420.008,420.00-4.32%971,673
Nov 3, 20258,350.008,930.008,270.008,800.008,800.006.80%2,034,464
Oct 31, 20258,050.008,820.007,890.008,240.008,240.004.44%3,429,279
Oct 30, 20258,190.008,560.007,570.007,890.007,890.001.94%3,673,744
Oct 29, 20258,070.008,090.007,610.007,740.007,740.00-3.85%730,579
Oct 28, 20258,060.008,280.007,740.008,050.008,050.00-1.23%1,154,751
Oct 27, 20258,360.008,580.008,100.008,150.008,150.00-1.81%1,136,951
Oct 24, 20258,740.008,960.008,210.008,300.008,300.00-6.11%1,627,115
Oct 23, 20258,760.008,980.008,650.008,840.008,840.00-1.12%1,409,986
Oct 22, 20258,820.009,300.008,520.008,940.008,940.001.71%5,146,476
Oct 21, 20258,280.009,200.008,200.008,790.008,790.0017.20%11,762,110
Oct 20, 20255,820.007,500.005,680.007,500.007,500.0029.98%2,803,839
Oct 17, 20255,790.005,930.005,680.005,770.005,770.000.70%144,389
Oct 16, 20255,910.006,100.005,680.005,730.005,730.001.42%388,447
Oct 15, 20255,630.005,720.005,590.005,650.005,650.00-0.18%142,930
Oct 14, 20255,860.005,900.005,630.005,660.005,660.00-3.25%351,014
Oct 13, 20255,750.005,900.005,570.005,850.005,850.001.74%99,171
Oct 10, 20256,230.006,230.005,690.005,750.005,750.00-8.15%328,568
Oct 2, 20256,150.006,350.006,140.006,260.006,260.003.13%193,076
Oct 1, 20256,060.006,170.006,060.006,070.006,070.000.17%67,705
Sep 30, 20256,120.006,150.006,020.006,060.006,060.00-0.98%79,837
Sep 29, 20256,060.006,250.006,020.006,120.006,120.000.99%91,557
Sep 26, 20256,220.006,270.006,010.006,060.006,060.00-3.81%196,716
Sep 25, 20256,340.006,400.006,260.006,300.006,300.00-0.47%93,939
Sep 24, 20256,500.006,500.006,260.006,330.006,330.00-2.47%126,631
Sep 23, 20256,520.006,550.006,380.006,490.006,490.00-0.46%135,784
Sep 22, 20256,300.006,620.006,300.006,520.006,520.003.82%222,567
Sep 19, 20256,720.006,720.006,260.006,280.006,280.00-5.99%304,378
Sep 18, 20256,430.006,720.006,350.006,680.006,680.004.38%535,113
Sep 17, 20256,390.006,600.006,310.006,400.006,400.001.91%420,041
Sep 16, 20256,100.006,630.006,000.006,280.006,280.002.95%468,739
Sep 15, 20256,120.006,150.005,980.006,100.006,100.00-124,756
Sep 12, 20256,280.006,380.006,070.006,100.006,100.00-1.77%157,123
Sep 11, 20256,240.006,325.006,100.006,210.006,210.00-0.48%194,585
Sep 10, 20256,300.006,460.006,200.006,240.006,240.00-0.48%273,862
Sep 9, 20256,460.006,530.006,130.006,270.006,270.002.96%713,790
Sep 8, 20256,090.006,190.005,960.006,090.006,090.00-178,130
Sep 5, 20255,880.006,130.005,790.006,090.006,090.003.75%209,620
Sep 4, 20255,990.005,990.005,740.005,870.005,870.00-2.00%206,401
Sep 3, 20255,980.006,020.005,830.005,990.005,990.000.17%124,791
Sep 2, 20256,120.006,160.005,930.005,980.005,980.00-2.29%255,903
Sep 1, 20256,190.006,240.006,100.006,120.006,120.00-0.49%230,756
Aug 29, 20256,130.006,280.006,060.006,150.006,150.000.65%336,408
Aug 28, 20256,090.006,260.006,010.006,110.006,110.000.49%371,594
Aug 27, 20256,080.006,230.006,000.006,080.006,080.000.33%423,292
Aug 26, 20256,040.006,180.005,940.006,060.006,060.00-238,053
Aug 25, 20256,080.006,130.005,900.006,060.006,060.000.33%418,478
Aug 22, 20255,960.006,180.005,880.006,040.006,040.002.72%990,332
Aug 21, 20255,450.005,950.005,360.005,880.005,880.0010.53%1,877,348
Aug 20, 20255,000.005,440.004,905.005,320.005,320.005.77%871,021
Aug 19, 20254,925.005,080.004,915.005,030.005,030.002.13%209,011
Aug 18, 20254,885.004,970.004,830.004,925.004,925.000.82%181,472
Aug 14, 20254,640.005,320.004,610.004,885.004,885.005.28%2,143,335
Aug 13, 20254,555.004,650.004,425.004,640.004,640.004.04%143,612
Aug 12, 20254,410.004,470.004,405.004,460.004,460.001.25%20,509
Aug 11, 20254,405.004,450.004,380.004,405.004,405.00-24,045
Aug 8, 20254,425.004,445.004,380.004,405.004,405.00-23,982
Aug 7, 20254,480.004,480.004,365.004,405.004,405.000.34%16,304
Aug 6, 20254,360.004,440.004,340.004,390.004,390.000.69%27,263
Aug 5, 20254,350.004,400.004,240.004,360.004,360.000.35%25,633
Aug 4, 20254,265.004,350.004,220.004,345.004,345.001.88%28,319
Aug 1, 20254,515.004,515.004,265.004,265.004,265.00-5.54%85,451
Jul 31, 20254,610.004,640.004,480.004,515.004,515.00-0.99%80,647
Jul 30, 20254,455.004,570.004,445.004,560.004,560.002.70%58,643
Jul 29, 20254,495.004,515.004,380.004,440.004,440.00-1.22%47,535
Jul 28, 20254,530.004,565.004,465.004,495.004,495.00-0.66%75,766
Jul 25, 20254,625.004,665.004,505.004,525.004,525.00-2.16%119,496
Jul 24, 20254,805.004,850.004,590.004,625.004,625.00-2.84%111,524
Jul 23, 20254,650.004,785.004,640.004,760.004,760.003.03%139,017
Jul 22, 20254,690.004,700.004,585.004,620.004,620.00-1.49%80,045
Jul 21, 20254,710.004,720.004,670.004,690.004,690.00-0.42%57,455
Jul 18, 20254,745.004,775.004,660.004,710.004,710.00-0.74%60,319
Jul 17, 20254,730.004,765.004,685.004,745.004,745.000.32%43,303
Jul 16, 20254,780.004,780.004,715.004,730.004,730.00-1.05%46,969
Jul 15, 20254,820.004,820.004,745.004,780.004,780.00-0.73%50,825
Jul 14, 20254,740.004,820.004,725.004,815.004,815.001.37%60,652
Jul 11, 20254,760.004,800.004,725.004,750.004,750.00-46,117