Sejin Heavy Industries Co., Ltd. (KRX:075580)
South Korea
· Delayed Price · Currency is KRW 17,570
+390 (2.27%)
Last updated: Dec 5, 2025, 12:36 PM KST
Sejin Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 21,250.00 | 21,300.00 | 20,200.00 | 20,900.00 | 20,900.00 | -1.88% | 1,116,891 |
| Oct 1, 2025 | 21,600.00 | 21,750.00 | 21,150.00 | 21,300.00 | 21,300.00 | -1.39% | 1,440,816 |
| Sep 30, 2025 | 20,700.00 | 22,300.00 | 20,350.00 | 21,600.00 | 21,600.00 | 4.85% | 3,248,080 |
| Sep 29, 2025 | 20,050.00 | 20,950.00 | 19,900.00 | 20,600.00 | 20,600.00 | 2.49% | 1,015,951 |
| Sep 26, 2025 | 20,350.00 | 20,800.00 | 19,700.00 | 20,100.00 | 20,100.00 | -2.19% | 1,617,529 |
| Sep 25, 2025 | 22,200.00 | 22,200.00 | 20,400.00 | 20,550.00 | 20,550.00 | -5.73% | 2,172,383 |
| Sep 24, 2025 | 21,600.00 | 21,950.00 | 21,250.00 | 21,800.00 | 21,800.00 | 1.63% | 1,577,365 |
| Sep 23, 2025 | 21,650.00 | 22,450.00 | 21,300.00 | 21,450.00 | 21,450.00 | -2.50% | 2,747,048 |
| Sep 22, 2025 | 22,900.00 | 22,950.00 | 21,700.00 | 22,000.00 | 22,000.00 | -3.72% | 2,057,855 |
| Sep 19, 2025 | 22,900.00 | 23,300.00 | 22,450.00 | 22,850.00 | 22,850.00 | -3.38% | 1,065,350 |
| Sep 18, 2025 | 24,300.00 | 24,350.00 | 22,250.00 | 23,650.00 | 23,650.00 | -2.07% | 1,161,544 |
| Sep 17, 2025 | 24,950.00 | 24,950.00 | 23,600.00 | 24,150.00 | 24,150.00 | 0.63% | 1,150,094 |
| Sep 16, 2025 | 25,250.00 | 25,250.00 | 23,600.00 | 24,000.00 | 24,000.00 | -2.44% | 1,463,791 |
| Sep 15, 2025 | 24,100.00 | 25,200.00 | 24,100.00 | 24,600.00 | 24,600.00 | -2.57% | 1,444,693 |
| Sep 12, 2025 | 25,800.00 | 25,850.00 | 24,800.00 | 25,250.00 | 25,250.00 | -3.26% | 1,548,360 |
| Sep 11, 2025 | 26,750.00 | 26,800.00 | 25,050.00 | 26,100.00 | 26,100.00 | 0.19% | 2,440,442 |
| Sep 10, 2025 | 22,700.00 | 27,400.00 | 22,550.00 | 26,050.00 | 26,050.00 | 13.02% | 10,596,300 |
| Sep 9, 2025 | 25,000.00 | 25,500.00 | 22,000.00 | 23,050.00 | 23,050.00 | -1.91% | 5,394,755 |
| Sep 8, 2025 | 19,730.00 | 24,800.00 | 19,580.00 | 23,500.00 | 23,500.00 | 21.76% | 10,749,130 |
| Sep 5, 2025 | 18,810.00 | 19,840.00 | 18,470.00 | 19,300.00 | 19,300.00 | 2.12% | 3,397,109 |
| Sep 4, 2025 | 19,430.00 | 19,590.00 | 18,740.00 | 18,900.00 | 18,900.00 | 1.23% | 2,743,725 |
| Sep 3, 2025 | 18,070.00 | 19,350.00 | 17,650.00 | 18,670.00 | 18,670.00 | 0.86% | 5,336,347 |
| Sep 2, 2025 | 16,160.00 | 19,640.00 | 15,950.00 | 18,510.00 | 18,510.00 | 16.71% | 12,989,040 |
| Sep 1, 2025 | 15,770.00 | 16,600.00 | 15,510.00 | 15,860.00 | 15,860.00 | 4.34% | 4,497,089 |
| Aug 29, 2025 | 13,800.00 | 16,100.00 | 13,680.00 | 15,200.00 | 15,200.00 | 9.67% | 8,968,995 |
| Aug 28, 2025 | 14,040.00 | 14,140.00 | 13,540.00 | 13,860.00 | 13,860.00 | 4.21% | 1,825,721 |
| Aug 27, 2025 | 12,950.00 | 13,470.00 | 12,800.00 | 13,300.00 | 13,300.00 | 4.40% | 1,484,156 |
| Aug 26, 2025 | 13,100.00 | 13,220.00 | 12,600.00 | 12,740.00 | 12,740.00 | -0.47% | 800,671 |
| Aug 25, 2025 | 13,250.00 | 13,420.00 | 12,710.00 | 12,800.00 | 12,800.00 | -1.54% | 803,959 |
| Aug 22, 2025 | 13,120.00 | 13,440.00 | 12,960.00 | 13,000.00 | 13,000.00 | -0.46% | 637,103 |
| Aug 21, 2025 | 12,960.00 | 13,290.00 | 12,810.00 | 13,060.00 | 13,060.00 | 1.08% | 689,063 |
| Aug 20, 2025 | 13,090.00 | 13,190.00 | 12,390.00 | 12,920.00 | 12,920.00 | -2.78% | 932,840 |
| Aug 19, 2025 | 14,500.00 | 14,520.00 | 13,100.00 | 13,290.00 | 13,290.00 | -5.88% | 1,264,132 |
| Aug 18, 2025 | 12,860.00 | 14,950.00 | 12,770.00 | 14,120.00 | 14,120.00 | 5.45% | 3,090,294 |
| Aug 14, 2025 | 13,290.00 | 13,520.00 | 13,050.00 | 13,390.00 | 13,390.00 | 0.37% | 400,904 |
| Aug 13, 2025 | 13,550.00 | 13,690.00 | 13,130.00 | 13,340.00 | 13,340.00 | 0.23% | 431,959 |
| Aug 12, 2025 | 13,560.00 | 13,920.00 | 13,240.00 | 13,310.00 | 13,310.00 | -1.19% | 635,223 |
| Aug 11, 2025 | 14,140.00 | 14,150.00 | 13,410.00 | 13,470.00 | 13,470.00 | -4.81% | 971,218 |
| Aug 8, 2025 | 14,200.00 | 14,320.00 | 13,460.00 | 14,150.00 | 14,150.00 | -0.28% | 1,286,417 |
| Aug 7, 2025 | 13,890.00 | 14,670.00 | 13,770.00 | 14,190.00 | 14,190.00 | 2.16% | 1,808,463 |
| Aug 6, 2025 | 13,820.00 | 14,180.00 | 13,590.00 | 13,890.00 | 13,890.00 | -1.21% | 1,088,555 |
| Aug 5, 2025 | 14,300.00 | 14,370.00 | 13,820.00 | 14,060.00 | 14,060.00 | 0.21% | 1,245,099 |
| Aug 4, 2025 | 13,550.00 | 14,870.00 | 13,190.00 | 14,030.00 | 14,030.00 | 5.81% | 3,750,338 |
| Aug 1, 2025 | 13,370.00 | 13,450.00 | 12,550.00 | 13,260.00 | 13,260.00 | 1.38% | 1,283,743 |
| Jul 31, 2025 | 13,790.00 | 14,350.00 | 12,820.00 | 13,080.00 | 13,080.00 | -0.61% | 2,488,814 |
| Jul 30, 2025 | 13,420.00 | 13,650.00 | 13,000.00 | 13,160.00 | 13,160.00 | 2.09% | 1,418,889 |
| Jul 29, 2025 | 12,630.00 | 13,250.00 | 12,500.00 | 12,890.00 | 12,890.00 | 1.02% | 1,766,864 |
| Jul 28, 2025 | 12,730.00 | 13,990.00 | 12,610.00 | 12,760.00 | 12,760.00 | 6.69% | 6,543,507 |
| Jul 25, 2025 | 11,840.00 | 11,980.00 | 11,370.00 | 11,960.00 | 11,960.00 | 2.84% | 745,135 |
| Jul 24, 2025 | 11,740.00 | 11,980.00 | 11,460.00 | 11,630.00 | 11,630.00 | 1.22% | 898,368 |
| Jul 23, 2025 | 11,180.00 | 11,500.00 | 10,950.00 | 11,490.00 | 11,490.00 | 2.77% | 499,819 |
| Jul 22, 2025 | 11,300.00 | 11,450.00 | 10,900.00 | 11,180.00 | 11,180.00 | -1.15% | 509,045 |
| Jul 21, 2025 | 10,950.00 | 11,400.00 | 10,920.00 | 11,310.00 | 11,310.00 | 4.24% | 678,204 |
| Jul 18, 2025 | 10,890.00 | 10,890.00 | 10,690.00 | 10,850.00 | 10,850.00 | -0.55% | 156,034 |
| Jul 17, 2025 | 10,880.00 | 10,910.00 | 10,600.00 | 10,910.00 | 10,910.00 | 1.11% | 248,390 |
| Jul 16, 2025 | 10,820.00 | 10,950.00 | 10,550.00 | 10,790.00 | 10,790.00 | 0.75% | 308,287 |
| Jul 15, 2025 | 10,510.00 | 10,720.00 | 10,480.00 | 10,710.00 | 10,710.00 | 1.61% | 268,216 |
| Jul 14, 2025 | 10,610.00 | 10,780.00 | 10,360.00 | 10,540.00 | 10,540.00 | -0.66% | 339,935 |
| Jul 11, 2025 | 10,880.00 | 10,880.00 | 10,510.00 | 10,610.00 | 10,610.00 | -2.48% | 356,170 |