Sejin Heavy Industries Co., Ltd. (KRX:075580)
South Korea
· Delayed Price · Currency is KRW 16,180
+20 (0.12%)
At close: Mar 9, 2026
Sejin Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,580.00 | 16,700.00 | 15,310.00 | 16,180.00 | 16,180.00 | 0.12% | 229,504 |
| Mar 6, 2026 | 16,200.00 | 16,440.00 | 15,610.00 | 16,160.00 | 16,160.00 | -1.70% | 257,339 |
| Mar 5, 2026 | 16,010.00 | 16,600.00 | 16,010.00 | 16,440.00 | 16,440.00 | 11.08% | 343,066 |
| Mar 4, 2026 | 17,300.00 | 17,320.00 | 14,710.00 | 14,800.00 | 14,800.00 | -17.59% | 490,289 |
| Mar 3, 2026 | 19,500.00 | 20,100.00 | 17,950.00 | 17,960.00 | 17,960.00 | -8.97% | 745,770 |
| Feb 27, 2026 | 19,200.00 | 20,900.00 | 18,720.00 | 19,730.00 | 19,730.00 | 3.84% | 1,102,953 |
| Feb 26, 2026 | 19,390.00 | 19,420.00 | 18,780.00 | 19,000.00 | 19,000.00 | -1.96% | 364,704 |
| Feb 25, 2026 | 19,520.00 | 19,600.00 | 19,160.00 | 19,380.00 | 19,380.00 | 0.99% | 195,042 |
| Feb 24, 2026 | 19,460.00 | 19,500.00 | 18,950.00 | 19,190.00 | 19,190.00 | -2.69% | 284,763 |
| Feb 23, 2026 | 20,250.00 | 20,300.00 | 19,500.00 | 19,720.00 | 19,720.00 | -1.40% | 340,341 |
| Feb 20, 2026 | 19,490.00 | 20,250.00 | 19,170.00 | 20,000.00 | 20,000.00 | 5.49% | 704,712 |
| Feb 19, 2026 | 18,380.00 | 19,040.00 | 18,380.00 | 18,960.00 | 18,960.00 | 5.16% | 269,283 |
| Feb 13, 2026 | 17,730.00 | 18,400.00 | 17,570.00 | 18,030.00 | 18,030.00 | 0.78% | 239,203 |
| Feb 12, 2026 | 18,050.00 | 18,140.00 | 17,860.00 | 17,890.00 | 17,890.00 | -0.22% | 122,251 |
| Feb 11, 2026 | 18,180.00 | 18,660.00 | 17,630.00 | 17,930.00 | 17,930.00 | -0.77% | 154,018 |
| Feb 10, 2026 | 18,240.00 | 18,420.00 | 17,870.00 | 18,070.00 | 18,070.00 | 0.11% | 133,623 |
| Feb 9, 2026 | 18,240.00 | 18,380.00 | 17,880.00 | 18,050.00 | 18,050.00 | 1.58% | 181,807 |
| Feb 6, 2026 | 17,880.00 | 17,930.00 | 17,140.00 | 17,770.00 | 17,770.00 | -4.05% | 271,401 |
| Feb 5, 2026 | 19,200.00 | 19,200.00 | 18,490.00 | 18,520.00 | 18,520.00 | -4.14% | 252,523 |
| Feb 4, 2026 | 19,360.00 | 19,440.00 | 19,060.00 | 19,320.00 | 19,320.00 | 0.26% | 184,299 |
| Feb 3, 2026 | 18,800.00 | 19,300.00 | 18,600.00 | 19,270.00 | 19,270.00 | 4.27% | 197,471 |
| Feb 2, 2026 | 19,140.00 | 19,750.00 | 18,410.00 | 18,480.00 | 18,480.00 | -4.64% | 310,720 |
| Jan 30, 2026 | 19,660.00 | 20,300.00 | 19,190.00 | 19,380.00 | 19,380.00 | -1.42% | 502,033 |
| Jan 29, 2026 | 19,410.00 | 19,750.00 | 18,980.00 | 19,660.00 | 19,660.00 | 0.46% | 307,089 |
| Jan 28, 2026 | 19,680.00 | 19,930.00 | 19,330.00 | 19,570.00 | 19,570.00 | -0.56% | 300,593 |
| Jan 27, 2026 | 19,760.00 | 20,000.00 | 19,140.00 | 19,680.00 | 19,680.00 | 1.23% | 447,073 |
| Jan 26, 2026 | 19,820.00 | 19,830.00 | 19,080.00 | 19,440.00 | 19,440.00 | - | 329,083 |
| Jan 23, 2026 | 19,110.00 | 19,660.00 | 19,100.00 | 19,440.00 | 19,440.00 | 2.97% | 415,576 |
| Jan 22, 2026 | 19,470.00 | 19,500.00 | 18,640.00 | 18,880.00 | 18,880.00 | -1.87% | 366,798 |
| Jan 21, 2026 | 19,400.00 | 19,540.00 | 18,900.00 | 19,240.00 | 19,240.00 | -4.04% | 510,976 |
| Jan 20, 2026 | 20,800.00 | 20,850.00 | 19,750.00 | 20,050.00 | 20,050.00 | -3.37% | 440,177 |
| Jan 19, 2026 | 20,300.00 | 20,850.00 | 20,200.00 | 20,750.00 | 20,750.00 | 4.22% | 530,548 |
| Jan 16, 2026 | 20,300.00 | 20,350.00 | 19,650.00 | 19,910.00 | 19,910.00 | -2.16% | 314,832 |
| Jan 15, 2026 | 19,820.00 | 20,700.00 | 19,820.00 | 20,350.00 | 20,350.00 | 3.77% | 573,559 |
| Jan 14, 2026 | 20,400.00 | 20,400.00 | 19,540.00 | 19,610.00 | 19,610.00 | -3.64% | 404,794 |
| Jan 13, 2026 | 20,550.00 | 20,600.00 | 19,990.00 | 20,350.00 | 20,350.00 | 0.74% | 358,263 |
| Jan 12, 2026 | 20,550.00 | 20,650.00 | 19,900.00 | 20,200.00 | 20,200.00 | -0.98% | 657,927 |
| Jan 9, 2026 | 19,380.00 | 20,800.00 | 19,230.00 | 20,400.00 | 20,400.00 | 7.42% | 1,527,569 |
| Jan 8, 2026 | 18,930.00 | 19,600.00 | 18,930.00 | 18,990.00 | 18,990.00 | 1.01% | 505,246 |
| Jan 7, 2026 | 18,500.00 | 19,560.00 | 18,290.00 | 18,800.00 | 18,800.00 | 3.07% | 794,380 |
| Jan 6, 2026 | 17,840.00 | 18,260.00 | 17,620.00 | 18,240.00 | 18,240.00 | 3.05% | 296,525 |
| Jan 5, 2026 | 17,190.00 | 17,840.00 | 17,110.00 | 17,700.00 | 17,700.00 | 2.55% | 233,551 |
| Jan 2, 2026 | 17,400.00 | 17,480.00 | 17,080.00 | 17,260.00 | 17,260.00 | -0.80% | 227,355 |
| Dec 30, 2025 | 17,730.00 | 17,730.00 | 17,240.00 | 17,400.00 | 17,400.00 | -1.86% | 214,480 |
| Dec 29, 2025 | 17,450.00 | 17,890.00 | 17,350.00 | 17,730.00 | 17,730.00 | 0.51% | 256,332 |
| Dec 26, 2025 | 18,200.00 | 18,260.00 | 17,440.00 | 17,640.00 | 17,640.00 | -3.08% | 471,383 |
| Dec 24, 2025 | 18,770.00 | 19,530.00 | 18,110.00 | 18,200.00 | 18,200.00 | -1.67% | 780,983 |
| Dec 23, 2025 | 18,920.00 | 19,340.00 | 18,300.00 | 18,510.00 | 18,510.00 | 1.48% | 1,035,114 |
| Dec 22, 2025 | 17,800.00 | 18,490.00 | 17,790.00 | 18,240.00 | 18,240.00 | 2.47% | 384,514 |
| Dec 19, 2025 | 17,060.00 | 17,880.00 | 16,750.00 | 17,800.00 | 17,800.00 | 4.52% | 402,935 |
| Dec 18, 2025 | 17,020.00 | 17,180.00 | 16,830.00 | 17,030.00 | 17,030.00 | -1.33% | 250,424 |
| Dec 17, 2025 | 17,580.00 | 17,650.00 | 17,160.00 | 17,260.00 | 17,260.00 | -1.71% | 311,320 |
| Dec 16, 2025 | 18,390.00 | 18,440.00 | 17,360.00 | 17,560.00 | 17,560.00 | -4.46% | 486,567 |
| Dec 15, 2025 | 18,200.00 | 18,590.00 | 17,760.00 | 18,380.00 | 18,380.00 | 0.44% | 361,850 |
| Dec 12, 2025 | 17,840.00 | 18,660.00 | 17,830.00 | 18,300.00 | 18,300.00 | 2.64% | 595,990 |
| Dec 11, 2025 | 18,130.00 | 18,370.00 | 17,750.00 | 17,830.00 | 17,830.00 | -1.38% | 433,339 |
| Dec 10, 2025 | 18,590.00 | 18,700.00 | 18,060.00 | 18,080.00 | 18,080.00 | -3.26% | 428,846 |
| Dec 9, 2025 | 17,700.00 | 19,250.00 | 17,600.00 | 18,690.00 | 18,690.00 | 4.53% | 1,184,011 |
| Dec 8, 2025 | 18,100.00 | 18,350.00 | 17,610.00 | 17,880.00 | 17,880.00 | -0.17% | 290,905 |
| Dec 5, 2025 | 17,180.00 | 17,940.00 | 16,990.00 | 17,910.00 | 17,910.00 | 4.25% | 441,430 |
| Dec 4, 2025 | 17,800.00 | 17,810.00 | 17,100.00 | 17,180.00 | 17,180.00 | -3.10% | 478,771 |
| Dec 3, 2025 | 17,980.00 | 18,150.00 | 17,700.00 | 17,730.00 | 17,730.00 | -0.39% | 371,164 |
| Dec 2, 2025 | 17,500.00 | 18,070.00 | 17,490.00 | 17,800.00 | 17,800.00 | 2.42% | 556,673 |
| Dec 1, 2025 | 17,620.00 | 17,890.00 | 17,250.00 | 17,380.00 | 17,380.00 | -1.31% | 418,716 |
| Nov 28, 2025 | 17,970.00 | 18,300.00 | 17,470.00 | 17,610.00 | 17,610.00 | -1.40% | 508,338 |
| Nov 27, 2025 | 18,500.00 | 18,650.00 | 17,860.00 | 17,860.00 | 17,860.00 | -2.56% | 306,327 |
| Nov 26, 2025 | 18,090.00 | 18,400.00 | 17,680.00 | 18,330.00 | 18,330.00 | 1.44% | 287,701 |
| Nov 25, 2025 | 17,870.00 | 18,470.00 | 17,560.00 | 18,070.00 | 18,070.00 | 1.69% | 453,635 |
| Nov 24, 2025 | 18,330.00 | 18,480.00 | 17,650.00 | 17,770.00 | 17,770.00 | -2.63% | 1,041,652 |
| Nov 21, 2025 | 18,320.00 | 18,790.00 | 18,080.00 | 18,250.00 | 18,250.00 | -3.74% | 406,304 |
| Nov 20, 2025 | 18,800.00 | 19,420.00 | 18,800.00 | 18,960.00 | 18,960.00 | 1.01% | 470,763 |
| Nov 19, 2025 | 19,560.00 | 19,800.00 | 18,300.00 | 18,770.00 | 18,770.00 | -4.04% | 634,117 |
| Nov 18, 2025 | 20,450.00 | 21,100.00 | 19,120.00 | 19,560.00 | 19,560.00 | -5.05% | 985,089 |
| Nov 17, 2025 | 21,400.00 | 21,500.00 | 20,450.00 | 20,600.00 | 20,600.00 | -5.07% | 1,368,196 |
| Nov 14, 2025 | 19,010.00 | 22,800.00 | 18,820.00 | 21,700.00 | 21,700.00 | 10.94% | 6,787,955 |
| Nov 13, 2025 | 19,310.00 | 19,640.00 | 18,980.00 | 19,560.00 | 19,560.00 | 1.29% | 328,218 |
| Nov 12, 2025 | 19,150.00 | 19,700.00 | 19,040.00 | 19,310.00 | 19,310.00 | 0.89% | 368,738 |
| Nov 11, 2025 | 20,300.00 | 20,550.00 | 19,040.00 | 19,140.00 | 19,140.00 | -5.71% | 649,251 |
| Nov 10, 2025 | 19,200.00 | 20,500.00 | 19,040.00 | 20,300.00 | 20,300.00 | 5.78% | 741,282 |
| Nov 7, 2025 | 18,920.00 | 19,650.00 | 18,440.00 | 19,190.00 | 19,190.00 | -1.64% | 800,200 |
| Nov 6, 2025 | 20,700.00 | 21,000.00 | 19,510.00 | 19,510.00 | 19,510.00 | -4.60% | 724,772 |
| Nov 5, 2025 | 20,800.00 | 21,000.00 | 19,760.00 | 20,450.00 | 20,450.00 | -3.76% | 902,137 |
| Nov 4, 2025 | 22,000.00 | 22,250.00 | 20,950.00 | 21,250.00 | 21,250.00 | -3.41% | 831,730 |
| Nov 3, 2025 | 22,100.00 | 22,750.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.23% | 1,022,213 |
| Oct 31, 2025 | 21,750.00 | 22,350.00 | 21,500.00 | 22,050.00 | 22,050.00 | -0.23% | 693,761 |
| Oct 30, 2025 | 24,250.00 | 24,600.00 | 22,050.00 | 22,100.00 | 22,100.00 | -3.07% | 1,839,386 |
| Oct 29, 2025 | 23,100.00 | 23,600.00 | 22,050.00 | 22,800.00 | 22,800.00 | -0.87% | 1,687,526 |
| Oct 28, 2025 | 24,450.00 | 24,450.00 | 22,500.00 | 23,000.00 | 23,000.00 | -4.17% | 1,476,657 |
| Oct 27, 2025 | 23,250.00 | 25,350.00 | 23,100.00 | 24,000.00 | 24,000.00 | 5.96% | 5,933,840 |
| Oct 24, 2025 | 22,550.00 | 23,350.00 | 21,850.00 | 22,650.00 | 22,650.00 | 0.67% | 1,512,707 |
| Oct 23, 2025 | 23,150.00 | 24,075.00 | 22,500.00 | 22,500.00 | 22,500.00 | -6.25% | 3,083,173 |
| Oct 22, 2025 | 24,250.00 | 24,450.00 | 22,300.00 | 24,000.00 | 24,000.00 | 0.84% | 5,098,931 |
| Oct 21, 2025 | 20,900.00 | 24,600.00 | 20,700.00 | 23,800.00 | 23,800.00 | 15.53% | 12,277,860 |
| Oct 20, 2025 | 20,200.00 | 21,100.00 | 20,100.00 | 20,600.00 | 20,600.00 | 2.49% | 765,880 |
| Oct 17, 2025 | 21,700.00 | 22,200.00 | 20,050.00 | 20,100.00 | 20,100.00 | -4.96% | 1,605,260 |
| Oct 16, 2025 | 20,900.00 | 22,200.00 | 20,550.00 | 21,150.00 | 21,150.00 | 3.42% | 2,596,620 |
| Oct 15, 2025 | 19,660.00 | 20,500.00 | 19,620.00 | 20,450.00 | 20,450.00 | 4.12% | 748,783 |
| Oct 14, 2025 | 20,400.00 | 20,550.00 | 19,390.00 | 19,640.00 | 19,640.00 | -3.73% | 1,475,645 |
| Oct 13, 2025 | 20,150.00 | 21,250.00 | 20,100.00 | 20,400.00 | 20,400.00 | -1.45% | 1,137,032 |
| Oct 10, 2025 | 20,700.00 | 21,050.00 | 19,995.00 | 20,700.00 | 20,700.00 | -0.96% | 1,228,123 |