Sjg Sejong Co.,Ltd (KRX:033530)
South Korea
· Delayed Price · Currency is KRW 8,230.00
-510.00 (-5.84%)
At close: Mar 9, 2026
Sjg Sejong Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,580.00 | 8,580.00 | 7,860.00 | 8,230.00 | 8,230.00 | -5.84% | 241,582 |
| Mar 6, 2026 | 8,500.00 | 8,760.00 | 8,280.00 | 8,740.00 | 8,740.00 | 0.69% | 223,036 |
| Mar 5, 2026 | 8,180.00 | 8,830.00 | 8,160.00 | 8,680.00 | 8,680.00 | 13.46% | 372,913 |
| Mar 4, 2026 | 8,700.00 | 9,190.00 | 7,500.00 | 7,650.00 | 7,650.00 | -17.12% | 782,558 |
| Mar 3, 2026 | 9,660.00 | 9,800.00 | 9,230.00 | 9,230.00 | 9,230.00 | -7.98% | 537,266 |
| Feb 27, 2026 | 10,210.00 | 10,230.00 | 9,700.00 | 10,030.00 | 10,030.00 | -2.15% | 771,335 |
| Feb 26, 2026 | 10,500.00 | 10,750.00 | 10,060.00 | 10,250.00 | 10,250.00 | -1.82% | 605,729 |
| Feb 25, 2026 | 10,320.00 | 10,890.00 | 10,310.00 | 10,440.00 | 10,440.00 | 2.15% | 887,774 |
| Feb 24, 2026 | 10,300.00 | 10,300.00 | 9,960.00 | 10,220.00 | 10,220.00 | -1.06% | 434,955 |
| Feb 23, 2026 | 10,680.00 | 11,010.00 | 10,170.00 | 10,330.00 | 10,330.00 | -2.36% | 820,264 |
| Feb 20, 2026 | 10,720.00 | 10,780.00 | 10,490.00 | 10,580.00 | 10,580.00 | -0.19% | 294,713 |
| Feb 19, 2026 | 10,360.00 | 10,770.00 | 10,320.00 | 10,600.00 | 10,600.00 | 3.01% | 315,944 |
| Feb 13, 2026 | 10,500.00 | 10,570.00 | 10,230.00 | 10,290.00 | 10,290.00 | -3.20% | 307,926 |
| Feb 12, 2026 | 10,900.00 | 10,900.00 | 10,610.00 | 10,630.00 | 10,630.00 | -2.48% | 257,292 |
| Feb 11, 2026 | 10,790.00 | 11,040.00 | 10,590.00 | 10,900.00 | 10,900.00 | 1.40% | 336,226 |
| Feb 10, 2026 | 10,860.00 | 11,100.00 | 10,660.00 | 10,750.00 | 10,750.00 | 1.13% | 408,935 |
| Feb 9, 2026 | 10,400.00 | 10,710.00 | 10,350.00 | 10,630.00 | 10,630.00 | 4.42% | 351,035 |
| Feb 6, 2026 | 10,040.00 | 10,180.00 | 9,680.00 | 10,180.00 | 10,180.00 | -1.45% | 498,994 |
| Feb 5, 2026 | 10,840.00 | 11,080.00 | 10,270.00 | 10,330.00 | 10,330.00 | -4.35% | 612,687 |
| Feb 4, 2026 | 10,440.00 | 11,110.00 | 10,380.00 | 10,800.00 | 10,800.00 | 3.45% | 1,000,153 |
| Feb 3, 2026 | 10,600.00 | 10,620.00 | 10,060.00 | 10,440.00 | 10,440.00 | 0.77% | 847,263 |
| Feb 2, 2026 | 10,600.00 | 11,280.00 | 10,310.00 | 10,360.00 | 10,360.00 | -2.45% | 1,165,992 |
| Jan 30, 2026 | 11,080.00 | 11,240.00 | 10,590.00 | 10,620.00 | 10,620.00 | -4.24% | 724,078 |
| Jan 29, 2026 | 11,070.00 | 11,500.00 | 10,810.00 | 11,090.00 | 11,090.00 | 0.27% | 930,890 |
| Jan 28, 2026 | 11,090.00 | 11,380.00 | 10,890.00 | 11,060.00 | 11,060.00 | 1.75% | 968,363 |
| Jan 27, 2026 | 10,750.00 | 11,200.00 | 10,500.00 | 10,870.00 | 10,870.00 | 1.02% | 991,721 |
| Jan 26, 2026 | 10,650.00 | 11,140.00 | 10,570.00 | 10,760.00 | 10,760.00 | -0.09% | 723,123 |
| Jan 23, 2026 | 11,290.00 | 11,400.00 | 10,710.00 | 10,770.00 | 10,770.00 | -4.69% | 1,044,685 |
| Jan 22, 2026 | 12,110.00 | 12,600.00 | 11,200.00 | 11,300.00 | 11,300.00 | -3.25% | 3,262,028 |
| Jan 21, 2026 | 10,310.00 | 12,270.00 | 10,250.00 | 11,680.00 | 11,680.00 | 8.96% | 3,607,719 |
| Jan 20, 2026 | 11,530.00 | 11,580.00 | 10,510.00 | 10,720.00 | 10,720.00 | -6.05% | 1,758,879 |
| Jan 19, 2026 | 10,330.00 | 12,640.00 | 10,250.00 | 11,410.00 | 11,410.00 | 12.52% | 9,110,518 |
| Jan 16, 2026 | 10,480.00 | 10,880.00 | 10,060.00 | 10,140.00 | 10,140.00 | -2.31% | 1,613,089 |
| Jan 15, 2026 | 10,630.00 | 10,640.00 | 10,130.00 | 10,380.00 | 10,380.00 | -1.61% | 884,312 |
| Jan 14, 2026 | 9,860.00 | 10,730.00 | 9,580.00 | 10,550.00 | 10,550.00 | 8.21% | 1,870,818 |
| Jan 13, 2026 | 9,530.00 | 9,945.00 | 9,490.00 | 9,750.00 | 9,750.00 | 3.72% | 583,160 |
| Jan 12, 2026 | 9,950.00 | 10,160.00 | 9,290.00 | 9,400.00 | 9,400.00 | -4.86% | 708,720 |
| Jan 9, 2026 | 9,320.00 | 9,920.00 | 9,160.00 | 9,880.00 | 9,880.00 | 7.04% | 697,698 |
| Jan 8, 2026 | 10,070.00 | 10,080.00 | 9,230.00 | 9,230.00 | 9,230.00 | -7.42% | 975,487 |
| Jan 7, 2026 | 10,060.00 | 10,340.00 | 9,810.00 | 9,970.00 | 9,970.00 | - | 1,098,724 |
| Jan 6, 2026 | 10,180.00 | 10,930.00 | 9,860.00 | 9,970.00 | 9,970.00 | 0.30% | 1,646,119 |
| Jan 5, 2026 | 10,250.00 | 10,250.00 | 9,800.00 | 9,940.00 | 9,940.00 | -3.96% | 885,221 |
| Jan 2, 2026 | 10,120.00 | 10,450.00 | 9,910.00 | 10,350.00 | 10,350.00 | 2.99% | 887,359 |
| Dec 30, 2025 | 10,500.00 | 10,510.00 | 10,030.00 | 10,050.00 | 10,050.00 | -3.64% | 943,989 |
| Dec 29, 2025 | 11,330.00 | 11,340.00 | 10,330.00 | 10,430.00 | 10,430.00 | -8.35% | 2,054,720 |
| Dec 26, 2025 | 11,850.00 | 12,400.00 | 11,210.00 | 11,380.00 | 11,230.00 | -3.97% | 2,648,156 |
| Dec 24, 2025 | 10,540.00 | 12,050.00 | 10,410.00 | 11,850.00 | 11,693.80 | 13.07% | 8,499,362 |
| Dec 23, 2025 | 10,230.00 | 10,750.00 | 9,940.00 | 10,480.00 | 10,341.86 | 3.66% | 1,703,991 |
| Dec 22, 2025 | 9,230.00 | 10,150.00 | 9,100.00 | 10,110.00 | 9,976.74 | 11.84% | 1,730,305 |
| Dec 19, 2025 | 9,040.00 | 9,140.00 | 8,750.00 | 9,040.00 | 8,920.84 | 1.46% | 329,984 |
| Dec 18, 2025 | 9,000.00 | 9,060.00 | 8,750.00 | 8,910.00 | 8,792.56 | -2.41% | 360,482 |
| Dec 17, 2025 | 9,240.00 | 9,480.00 | 8,970.00 | 9,130.00 | 9,009.66 | 0.22% | 460,638 |
| Dec 16, 2025 | 9,460.00 | 9,500.00 | 9,060.00 | 9,110.00 | 8,989.92 | -3.50% | 389,506 |
| Dec 15, 2025 | 9,260.00 | 9,540.00 | 9,100.00 | 9,440.00 | 9,315.57 | 1.07% | 458,907 |
| Dec 12, 2025 | 9,350.00 | 9,570.00 | 9,250.00 | 9,340.00 | 9,216.89 | -0.32% | 462,315 |
| Dec 11, 2025 | 9,640.00 | 9,650.00 | 9,340.00 | 9,370.00 | 9,246.49 | -1.26% | 577,292 |
| Dec 10, 2025 | 9,570.00 | 9,640.00 | 9,360.00 | 9,490.00 | 9,364.91 | -1.45% | 682,779 |
| Dec 9, 2025 | 10,170.00 | 10,170.00 | 9,570.00 | 9,630.00 | 9,503.07 | -5.31% | 1,032,705 |
| Dec 8, 2025 | 10,620.00 | 10,630.00 | 9,890.00 | 10,170.00 | 10,035.95 | -2.31% | 1,664,195 |
| Dec 5, 2025 | 10,200.00 | 11,130.00 | 9,910.00 | 10,410.00 | 10,272.79 | 3.48% | 6,088,923 |
| Dec 4, 2025 | 9,300.00 | 10,450.00 | 9,200.00 | 10,060.00 | 9,927.40 | 10.19% | 7,343,339 |
| Dec 3, 2025 | 9,130.00 | 9,300.00 | 9,020.00 | 9,130.00 | 9,009.66 | 0.55% | 896,398 |
| Dec 2, 2025 | 8,640.00 | 9,300.00 | 8,630.00 | 9,080.00 | 8,960.32 | 6.82% | 1,767,621 |
| Dec 1, 2025 | 8,700.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,387.96 | -1.16% | 744,225 |
| Nov 28, 2025 | 8,360.00 | 8,740.00 | 8,320.00 | 8,600.00 | 8,486.64 | 3.61% | 858,451 |
| Nov 27, 2025 | 8,150.00 | 8,440.00 | 8,060.00 | 8,300.00 | 8,190.60 | 2.34% | 491,883 |
| Nov 26, 2025 | 8,120.00 | 8,300.00 | 8,030.00 | 8,110.00 | 8,003.10 | - | 236,569 |
| Nov 25, 2025 | 8,260.00 | 8,370.00 | 8,040.00 | 8,110.00 | 8,003.10 | -1.10% | 313,849 |
| Nov 24, 2025 | 8,100.00 | 8,530.00 | 7,950.00 | 8,200.00 | 8,091.92 | 2.24% | 690,251 |
| Nov 21, 2025 | 7,990.00 | 8,380.00 | 7,950.00 | 8,020.00 | 7,914.29 | -2.91% | 404,116 |
| Nov 20, 2025 | 8,170.00 | 8,430.00 | 8,080.00 | 8,260.00 | 8,151.12 | 2.23% | 435,150 |
| Nov 19, 2025 | 8,310.00 | 8,480.00 | 7,960.00 | 8,080.00 | 7,973.50 | -0.37% | 516,423 |
| Nov 18, 2025 | 8,730.00 | 8,830.00 | 8,100.00 | 8,110.00 | 8,003.10 | -9.28% | 1,000,826 |
| Nov 17, 2025 | 8,470.00 | 9,630.00 | 7,880.00 | 8,940.00 | 8,822.16 | 8.76% | 4,741,480 |
| Nov 14, 2025 | 7,830.00 | 8,230.00 | 7,770.00 | 8,220.00 | 8,111.65 | 1.86% | 539,082 |
| Nov 13, 2025 | 8,790.00 | 8,810.00 | 8,030.00 | 8,070.00 | 7,963.63 | -6.38% | 975,155 |
| Nov 12, 2025 | 8,400.00 | 9,180.00 | 8,200.00 | 8,620.00 | 8,506.38 | 3.36% | 1,468,330 |
| Nov 11, 2025 | 8,660.00 | 8,820.00 | 8,220.00 | 8,340.00 | 8,230.07 | -4.14% | 1,039,482 |
| Nov 10, 2025 | 9,220.00 | 9,300.00 | 8,660.00 | 8,700.00 | 8,585.33 | -5.02% | 939,739 |
| Nov 7, 2025 | 9,050.00 | 9,720.00 | 9,010.00 | 9,160.00 | 9,039.26 | -3.88% | 1,218,799 |
| Nov 6, 2025 | 9,730.00 | 10,370.00 | 9,300.00 | 9,530.00 | 9,404.38 | 3.59% | 4,031,568 |
| Nov 5, 2025 | 8,210.00 | 9,220.00 | 7,600.00 | 9,200.00 | 9,078.73 | 9.26% | 3,268,771 |
| Nov 4, 2025 | 8,700.00 | 8,700.00 | 8,250.00 | 8,420.00 | 8,309.02 | -4.32% | 971,673 |
| Nov 3, 2025 | 8,350.00 | 8,930.00 | 8,270.00 | 8,800.00 | 8,684.01 | 6.80% | 2,034,464 |
| Oct 31, 2025 | 8,050.00 | 8,820.00 | 7,890.00 | 8,240.00 | 8,131.39 | 4.44% | 3,429,279 |
| Oct 30, 2025 | 8,190.00 | 8,560.00 | 7,570.00 | 7,890.00 | 7,786.00 | 1.94% | 3,673,744 |
| Oct 29, 2025 | 8,070.00 | 8,090.00 | 7,610.00 | 7,740.00 | 7,637.98 | -3.85% | 730,579 |
| Oct 28, 2025 | 8,060.00 | 8,280.00 | 7,740.00 | 8,050.00 | 7,943.89 | -1.23% | 1,154,751 |
| Oct 27, 2025 | 8,360.00 | 8,580.00 | 8,100.00 | 8,150.00 | 8,042.57 | -1.81% | 1,136,951 |
| Oct 24, 2025 | 8,740.00 | 8,960.00 | 8,210.00 | 8,300.00 | 8,190.60 | -6.11% | 1,627,115 |
| Oct 23, 2025 | 8,760.00 | 8,980.00 | 8,650.00 | 8,840.00 | 8,723.48 | -1.12% | 1,409,986 |
| Oct 22, 2025 | 8,820.00 | 9,300.00 | 8,520.00 | 8,940.00 | 8,822.16 | 1.71% | 5,146,476 |
| Oct 21, 2025 | 8,280.00 | 9,200.00 | 8,200.00 | 8,790.00 | 8,674.14 | 17.20% | 11,762,110 |
| Oct 20, 2025 | 5,820.00 | 7,500.00 | 5,680.00 | 7,500.00 | 7,401.14 | 29.98% | 2,803,839 |
| Oct 17, 2025 | 5,790.00 | 5,930.00 | 5,680.00 | 5,770.00 | 5,693.95 | 0.70% | 144,389 |
| Oct 16, 2025 | 5,910.00 | 6,100.00 | 5,680.00 | 5,730.00 | 5,654.47 | 1.42% | 388,447 |
| Oct 15, 2025 | 5,630.00 | 5,720.00 | 5,590.00 | 5,650.00 | 5,575.53 | -0.18% | 142,930 |
| Oct 14, 2025 | 5,860.00 | 5,900.00 | 5,630.00 | 5,660.00 | 5,585.40 | -3.25% | 351,014 |
| Oct 13, 2025 | 5,750.00 | 5,900.00 | 5,570.00 | 5,850.00 | 5,772.89 | 1.74% | 99,171 |
| Oct 10, 2025 | 6,230.00 | 6,230.00 | 5,690.00 | 5,750.00 | 5,674.21 | -8.15% | 328,568 |