SJG SEJONG CO. LTD 033530
KRX · South Korea · Producer Manufacturing
KRW 6,810.00+60.00 (+0.89%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,810.00 | +0.89% | KRW 6,750.00 | KRW 6,840.00 | KRW 6,700.00 | 15.38K |
| 2026-10-01 | KRW 6,750.00 | +0.75% | KRW 6,820.00 | KRW 6,820.00 | KRW 6,680.00 | 30.58K |
| 2026-09-30 | KRW 6,700.00 | -1.18% | KRW 6,780.00 | KRW 6,850.00 | KRW 6,680.00 | 23.35K |
| 2026-09-29 | KRW 6,780.00 | -0.15% | KRW 6,790.00 | KRW 6,810.00 | KRW 6,650.00 |
| 23.01K |
| 2026-09-28 | KRW 6,790.00 | +1.34% | KRW 6,660.00 | KRW 6,820.00 | KRW 6,630.00 | 22.31K |
| 2026-09-23 | KRW 6,700.00 | -0.15% | KRW 6,750.00 | KRW 6,800.00 | KRW 6,640.00 | 52.73K |
| 2026-09-22 | KRW 6,710.00 | -0.30% | KRW 6,720.00 | KRW 6,790.00 | KRW 6,670.00 | 22.11K |
| 2026-09-21 | KRW 6,730.00 | -1.17% | KRW 6,810.00 | KRW 6,830.00 | KRW 6,660.00 | 34.81K |
| 2026-09-18 | KRW 6,810.00 | +0.89% | KRW 6,800.00 | KRW 6,870.00 | KRW 6,750.00 | 19.82K |
| 2026-09-17 | KRW 6,750.00 | +1.35% | KRW 6,620.00 | KRW 6,770.00 | KRW 6,620.00 | 17.24K |
| 2026-09-16 | KRW 6,660.00 | +0.91% | KRW 6,600.00 | KRW 6,670.00 | KRW 6,510.00 | 26.69K |
| 2026-09-15 | KRW 6,600.00 | -1.79% | KRW 6,700.00 | KRW 6,730.00 | KRW 6,570.00 | 28.63K |
| 2026-09-14 | KRW 6,720.00 | -1.03% | KRW 6,820.00 | KRW 6,820.00 | KRW 6,640.00 | 19.60K |
| 2026-09-11 | KRW 6,790.00 | -0.15% | KRW 6,750.00 | KRW 6,870.00 | KRW 6,650.00 | 27.33K |
| 2026-09-10 | KRW 6,800.00 | +1.80% | KRW 6,720.00 | KRW 6,850.00 | KRW 6,610.00 | 44.78K |
| 2026-09-09 | KRW 6,680.00 | -0.15% | KRW 6,690.00 | KRW 6,760.00 | KRW 6,590.00 | 39.83K |
| 2026-09-08 | KRW 6,690.00 | -2.90% | KRW 6,890.00 | KRW 6,910.00 | KRW 6,660.00 | 49.60K |
| 2026-09-07 | KRW 6,890.00 | -1.57% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,820.00 | 42.51K |
| 2026-09-04 | KRW 7,000.00 | +1.60% | KRW 6,890.00 | KRW 7,090.00 | KRW 6,890.00 | 30.10K |
| 2026-09-03 | KRW 6,890.00 | +0.88% | KRW 6,950.00 | KRW 6,950.00 | KRW 6,730.00 | 63.35K |
| 2026-09-02 | KRW 6,830.00 | -2.84% | KRW 6,940.00 | KRW 7,050.00 | KRW 6,810.00 | 43.51K |
| 2026-09-01 | KRW 7,030.00 | +0.29% | KRW 7,010.00 | KRW 7,100.00 | KRW 6,830.00 | 31.66K |
| 2026-08-31 | KRW 7,010.00 | -0.43% | KRW 6,970.00 | KRW 7,080.00 | KRW 6,770.00 | 44.87K |
| 2026-08-28 | KRW 7,040.00 | +2.77% | KRW 6,850.00 | KRW 7,040.00 | KRW 6,800.00 | 31.98K |
| 2026-08-27 | KRW 6,850.00 | -1.86% | KRW 6,980.00 | KRW 6,980.00 | KRW 6,830.00 | 28.79K |
| 2026-08-26 | KRW 6,980.00 | +1.16% | KRW 6,950.00 | KRW 7,050.00 | KRW 6,850.00 | 41.80K |
| 2026-08-25 | KRW 6,900.00 | +3.14% | KRW 6,700.00 | KRW 6,900.00 | KRW 6,510.00 | 53.54K |
| 2026-08-24 | KRW 6,690.00 | -0.15% | KRW 6,700.00 | KRW 6,760.00 | KRW 6,440.00 | 27.51K |
| 2026-08-21 | KRW 6,700.00 | +0.15% | KRW 6,630.00 | KRW 6,720.00 | KRW 6,460.00 | 59.58K |
| 2026-08-20 | KRW 6,690.00 | -0.15% | KRW 6,740.00 | KRW 6,850.00 | KRW 6,620.00 | 59.19K |
| 2026-08-19 | KRW 6,700.00 | -6.56% | KRW 6,980.00 | KRW 7,080.00 | KRW 6,660.00 | 91.57K |
| 2026-08-18 | KRW 7,170.00 | +0.99% | KRW 7,200.00 | KRW 7,550.00 | KRW 7,060.00 | 198.89K |
| 2026-08-14 | KRW 7,100.00 | +0.14% | KRW 7,090.00 | KRW 7,190.00 | KRW 7,010.00 | 66.39K |
| 2026-08-13 | KRW 7,090.00 | +0.14% | KRW 7,260.00 | KRW 7,260.00 | KRW 6,970.00 | 93.19K |
| 2026-08-12 | KRW 7,080.00 | +0.14% | KRW 7,070.00 | KRW 7,110.00 | KRW 6,970.00 | 63.48K |
| 2026-08-11 | KRW 7,070.00 | +0.14% | KRW 7,050.00 | KRW 7,120.00 | KRW 6,970.00 | 61.29K |
| 2026-08-10 | KRW 7,060.00 | +4.28% | KRW 6,780.00 | KRW 7,060.00 | KRW 6,780.00 | 106.31K |
| 2026-08-07 | KRW 6,770.00 | -0.73% | KRW 6,820.00 | KRW 6,880.00 | KRW 6,690.00 | 38.73K |
| 2026-08-06 | KRW 6,820.00 | +0.15% | KRW 6,760.00 | KRW 6,830.00 | KRW 6,620.00 | 59.29K |
| 2026-08-05 | KRW 6,810.00 | +2.87% | KRW 6,640.00 | KRW 6,830.00 | KRW 6,640.00 | 82.78K |
| 2026-08-04 | KRW 6,620.00 | +3.12% | KRW 6,380.00 | KRW 6,690.00 | KRW 6,380.00 | 73.92K |
| 2026-08-03 | KRW 6,420.00 | +3.72% | KRW 6,190.00 | KRW 6,610.00 | KRW 6,160.00 | 90.28K |
| 2026-07-31 | KRW 6,190.00 | +9.95% | KRW 5,800.00 | KRW 6,200.00 | KRW 5,800.00 | 85.43K |
| 2026-07-30 | KRW 5,630.00 | +0.72% | KRW 5,300.00 | KRW 5,830.00 | KRW 5,300.00 | 74.20K |
| 2026-07-29 | KRW 5,590.00 | -4.44% | KRW 5,860.00 | KRW 6,040.00 | KRW 5,350.00 | 186.19K |
| 2026-07-28 | KRW 5,850.00 | -5.34% | KRW 6,130.00 | KRW 6,130.00 | KRW 5,800.00 | 68.39K |
| 2026-07-27 | KRW 6,180.00 | -0.48% | KRW 6,210.00 | KRW 6,350.00 | KRW 6,110.00 | 45.88K |
| 2026-07-24 | KRW 6,210.00 | -2.20% | KRW 6,290.00 | KRW 6,350.00 | KRW 6,120.00 | 48.11K |
| 2026-07-23 | KRW 6,350.00 | +6.19% | KRW 5,980.00 | KRW 6,360.00 | KRW 5,980.00 | 47.87K |
| 2026-07-22 | KRW 5,980.00 | -0.50% | KRW 6,100.00 | KRW 6,320.00 | KRW 5,980.00 | 65.71K |
| 2026-07-21 | KRW 6,010.00 | +2.21% | KRW 5,880.00 | KRW 6,070.00 | KRW 5,760.00 | 73.71K |
| 2026-07-20 | KRW 5,880.00 | -7.40% | KRW 6,250.00 | KRW 6,350.00 | KRW 5,840.00 | 99.04K |
| 2026-07-16 | KRW 6,350.00 | +3.76% | KRW 6,190.00 | KRW 6,450.00 | KRW 6,100.00 | 100.62K |
| 2026-07-15 | KRW 6,120.00 | +4.08% | KRW 6,000.00 | KRW 6,190.00 | KRW 5,960.00 | 50.50K |
| 2026-07-14 | KRW 5,880.00 | -2.33% | KRW 6,030.00 | KRW 6,240.00 | KRW 5,770.00 | 131.22K |
| 2026-07-13 | KRW 6,020.00 | -2.11% | KRW 6,090.00 | KRW 6,450.00 | KRW 5,970.00 | 109.34K |
| 2026-07-10 | KRW 6,150.00 | +4.95% | KRW 5,860.00 | KRW 6,310.00 | KRW 5,860.00 | 96.86K |
| 2026-07-09 | KRW 5,860.00 | +0.17% | KRW 5,850.00 | KRW 6,030.00 | KRW 5,790.00 | 58.08K |
| 2026-07-08 | KRW 5,850.00 | -4.41% | KRW 6,060.00 | KRW 6,230.00 | KRW 5,740.00 | 68.45K |
| 2026-07-07 | KRW 6,120.00 | -1.29% | KRW 6,200.00 | KRW 6,260.00 | KRW 5,940.00 | 76.89K |
| 2026-07-06 | KRW 6,200.00 | -1.74% | KRW 6,260.00 | KRW 6,460.00 | KRW 6,190.00 | 41.57K |
| 2026-07-03 | KRW 6,310.00 | +2.94% | KRW 6,130.00 | KRW 6,310.00 | KRW 5,960.00 | 82.03K |
| 2026-07-02 | KRW 6,130.00 | -1.61% | KRW 6,150.00 | KRW 6,300.00 | KRW 5,990.00 | 99.91K |
| 2026-07-01 | KRW 6,230.00 | +3.83% | KRW 6,230.00 | KRW 6,380.00 | KRW 6,100.00 | 96.34K |
| 2026-06-30 | KRW 6,000.00 | -1.32% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,900.00 | 76.17K |
| 2026-06-29 | KRW 6,080.00 | +12.59% | KRW 5,380.00 | KRW 6,140.00 | KRW 5,310.00 | 141.99K |
| 2026-06-26 | KRW 5,400.00 | -4.59% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,240.00 | 134.24K |
| 2026-06-25 | KRW 5,660.00 | -2.41% | KRW 5,810.00 | KRW 6,080.00 | KRW 5,570.00 | 119.73K |
| 2026-06-24 | KRW 5,800.00 | -0.51% | KRW 5,830.00 | KRW 5,940.00 | KRW 5,650.00 | 127.40K |
| 2026-06-23 | KRW 5,830.00 | -9.05% | KRW 6,350.00 | KRW 6,470.00 | KRW 5,830.00 | 191.84K |
| 2026-06-22 | KRW 6,410.00 | -2.44% | KRW 6,450.00 | KRW 6,570.00 | KRW 6,370.00 | 71.23K |
| 2026-06-19 | KRW 6,570.00 | -3.52% | KRW 6,810.00 | KRW 6,810.00 | KRW 6,400.00 | 161.41K |
| 2026-06-18 | KRW 6,810.00 | -2.71% | KRW 7,040.00 | KRW 7,040.00 | KRW 6,810.00 | 99.46K |
| 2026-06-17 | KRW 7,000.00 | -3.18% | KRW 7,220.00 | KRW 7,220.00 | KRW 6,990.00 | 118.52K |
| 2026-06-16 | KRW 7,230.00 | +2.70% | KRW 7,300.00 | KRW 7,420.00 | KRW 7,060.00 | 273.45K |
| 2026-06-15 | KRW 7,040.00 | +1.88% | KRW 7,000.00 | KRW 7,170.00 | KRW 6,970.00 | 112.78K |
| 2026-06-12 | KRW 6,910.00 | +5.02% | KRW 6,760.00 | KRW 7,090.00 | KRW 6,760.00 | 97.44K |
| 2026-06-11 | KRW 6,580.00 | -0.60% | KRW 6,620.00 | KRW 6,630.00 | KRW 6,400.00 | 77.07K |
| 2026-06-10 | KRW 6,620.00 | -2.07% | KRW 6,610.00 | KRW 6,830.00 | KRW 6,480.00 | 103 |
| 2026-06-09 | KRW 6,760.00 | +6.29% | KRW 6,330.00 | KRW 6,820.00 | KRW 6,330.00 | 134.42K |
| 2026-06-08 | KRW 6,360.00 | -7.02% | KRW 6,500.00 | KRW 6,500.00 | KRW 6,250.00 | 147.13K |
| 2026-06-05 | KRW 6,840.00 | -2.98% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,760.00 | 150.59K |
| 2026-06-04 | KRW 7,050.00 | -0.56% | KRW 6,900.00 | KRW 7,240.00 | KRW 6,890.00 | 106.36K |
| 2026-06-02 | KRW 7,090.00 | -1.80% | KRW 7,220.00 | KRW 7,250.00 | KRW 6,880.00 | 151.74K |
| 2026-06-01 | KRW 7,220.00 | -3.09% | KRW 7,450.00 | KRW 7,650.00 | KRW 7,170.00 | 246.86K |
| 2026-05-29 | KRW 7,450.00 | -4.73% | KRW 7,900.00 | KRW 8,000.00 | KRW 7,440.00 | 206.98K |
| 2026-05-28 | KRW 7,820.00 | -4.17% | KRW 8,230.00 | KRW 8,300.00 | KRW 7,600.00 | 253.29K |
| 2026-05-27 | KRW 8,160.00 | -3.89% | KRW 8,510.00 | KRW 8,520.00 | KRW 8,020.00 | 239.23K |
| 2026-05-26 | KRW 8,490.00 | -2.41% | KRW 8,760.00 | KRW 8,950.00 | KRW 8,420.00 | 325.16K |
| 2026-05-22 | KRW 8,700.00 | +0.12% | KRW 8,730.00 | KRW 8,760.00 | KRW 8,450.00 | 263.52K |