Sejoong Co., Ltd. 039310
KRX · South Korea · Technology Services
KRW 1,210.00-1.00 (-0.08%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 1,210.00 | -0.08% | KRW 1,199.00 | KRW 1,245.00 | KRW 1,199.00 | 11.53K |
| 2026-10-01 | KRW 1,211.00 | +2.02% | KRW 1,177.00 | KRW 1,211.00 | KRW 1,150.00 | 41.67K |
| 2026-09-30 | KRW 1,187.00 | -0.59% | KRW 1,184.00 | KRW 1,193.00 | KRW 1,162.00 | 36.29K |
| 2026-09-29 | KRW 1,194.00 | -3.63% | KRW 1,348.00 | KRW 1,348.00 | KRW 1,135.00 | 94.73K |
| 2026-09-28 | KRW 1,239.00 | 0.00% | KRW 1,239.00 | KRW 1,320.00 | KRW 1,233.00 | 12.36K |
| 2026-09-23 | KRW 1,239.00 | -1.35% | KRW 1,243.00 | KRW 1,257.00 | KRW 1,239.00 | 19.54K |
| 2026-09-22 | KRW 1,256.00 | +1.21% | KRW 1,249.00 | KRW 1,304.00 | KRW 1,240.00 | 27.43K |
| 2026-09-21 | KRW 1,241.00 | -3.27% | KRW 1,302.00 | KRW 1,302.00 | KRW 1,237.00 | 18.05K |
| 2026-09-18 | KRW 1,283.00 | +2.64% | KRW 1,255.00 | KRW 1,310.00 | KRW 1,255.00 | 15.09K |
| 2026-09-17 | KRW 1,250.00 | +0.81% | KRW 1,255.00 | KRW 1,289.00 | KRW 1,235.00 | 26.52K |
| 2026-09-16 | KRW 1,240.00 | -3.13% | KRW 1,279.00 | KRW 1,311.00 | KRW 1,221.00 | 22.86K |
| 2026-09-15 | KRW 1,280.00 | -2.14% | KRW 1,308.00 | KRW 1,308.00 | KRW 1,250.00 | 32.39K |
| 2026-09-14 | KRW 1,308.00 | +1.08% | KRW 1,294.00 | KRW 1,326.00 | KRW 1,292.00 | 10.02K |
| 2026-09-11 | KRW 1,294.00 | -2.12% | KRW 1,311.00 | KRW 1,347.00 | KRW 1,284.00 | 41.69K |
| 2026-09-10 | KRW 1,322.00 | -0.45% | KRW 1,328.00 | KRW 1,381.00 | KRW 1,306.00 | 17.56K |
| 2026-09-09 | KRW 1,328.00 | +3.99% | KRW 1,277.00 | KRW 1,340.00 | KRW 1,277.00 | 21.76K |
| 2026-09-08 | KRW 1,277.00 | -6.38% | KRW 1,353.00 | KRW 1,370.00 | KRW 1,218.00 | 115.07K |
| 2026-09-07 | KRW 1,364.00 | -1.52% | KRW 1,399.00 | KRW 1,487.00 | KRW 1,350.00 | 35.45K |
| 2026-09-04 | KRW 1,385.00 | -5.59% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,351.00 | 57.09K |
| 2026-09-03 | KRW 1,467.00 | +0.14% | KRW 1,549.00 | KRW 1,549.00 | KRW 1,402.00 | 23.84K |
| 2026-09-02 | KRW 1,465.00 | +3.68% | KRW 1,398.00 | KRW 1,470.00 | KRW 1,370.00 | 31.27K |
| 2026-09-01 | KRW 1,413.00 | +1.80% | KRW 1,388.00 | KRW 1,433.00 | KRW 1,374.00 | 25.92K |
| 2026-08-31 | KRW 1,388.00 | +0.14% | KRW 1,386.00 | KRW 1,460.00 | KRW 1,352.00 | 35.16K |
| 2026-08-28 | KRW 1,386.00 | -2.67% | KRW 1,424.00 | KRW 1,467.00 | KRW 1,351.00 | 73.51K |
| 2026-08-27 | KRW 1,424.00 | -1.59% | KRW 1,447.00 | KRW 1,477.00 | KRW 1,411.00 | 34.87K |
| 2026-08-26 | KRW 1,447.00 | -0.28% | KRW 1,451.00 | KRW 1,451.00 | KRW 1,411.00 | 21.38K |
| 2026-08-25 | KRW 1,451.00 | +2.47% | KRW 1,418.00 | KRW 1,500.00 | KRW 1,373.00 | 34.99K |
| 2026-08-24 | KRW 1,416.00 | -1.12% | KRW 1,432.00 | KRW 1,460.00 | KRW 1,404.00 | 51.88K |
| 2026-08-21 | KRW 1,432.00 | -3.44% | KRW 1,483.00 | KRW 1,483.00 | KRW 1,400.00 | 81.14K |
| 2026-08-20 | KRW 1,483.00 | -3.51% | KRW 1,546.00 | KRW 1,546.00 | KRW 1,451.00 | 56.95K |
| 2026-08-19 | KRW 1,537.00 | -0.26% | KRW 1,541.00 | KRW 1,584.00 | KRW 1,517.00 | 49.25K |
| 2026-08-18 | KRW 1,541.00 | -9.51% | KRW 1,663.00 | KRW 1,698.00 | KRW 1,517.00 | 183.09K |
| 2026-08-14 | KRW 1,703.00 | -3.35% | KRW 1,762.00 | KRW 1,795.00 | KRW 1,700.00 | 159.68K |
| 2026-08-13 | KRW 1,762.00 | +6.92% | KRW 1,660.00 | KRW 1,788.00 | KRW 1,538.00 | 365.26K |
| 2026-08-12 | KRW 1,648.00 | +10.38% | KRW 1,501.00 | KRW 1,680.00 | KRW 1,500.00 | 637.85K |
| 2026-08-11 | KRW 1,493.00 | +18.68% | KRW 1,258.00 | KRW 1,533.00 | KRW 1,252.00 | 460.71K |
| 2026-08-10 | KRW 1,258.00 | +3.37% | KRW 1,239.00 | KRW 1,275.00 | KRW 1,199.00 | 92.09K |
| 2026-08-07 | KRW 1,217.00 | -0.41% | KRW 1,222.00 | KRW 1,287.00 | KRW 1,172.00 | 193.20K |
| 2026-08-06 | KRW 1,222.00 | +10.89% | KRW 1,128.00 | KRW 1,395.00 | KRW 1,109.00 | 1.96M |
| 2026-08-05 | KRW 1,102.00 | +4.85% | KRW 1,064.00 | KRW 1,109.00 | KRW 1,048.00 | 103.41K |
| 2026-08-04 | KRW 1,051.00 | -3.58% | KRW 1,114.00 | KRW 1,114.00 | KRW 1,036.00 | 73.15K |
| 2026-08-03 | KRW 1,090.00 | -0.55% | KRW 1,143.00 | KRW 1,143.00 | KRW 1,039.00 | 29.18K |
| 2026-07-31 | KRW 1,096.00 | +4.98% | KRW 1,044.00 | KRW 1,115.00 | KRW 1,010.00 | 28.27K |
| 2026-07-30 | KRW 1,044.00 | -2.16% | KRW 1,010.00 | KRW 1,072.00 | KRW 1,010.00 | 85.52K |
| 2026-07-29 | KRW 1,067.00 | -3.44% | KRW 1,138.00 | KRW 1,138.00 | KRW 1,036.00 | 43.83K |
| 2026-07-28 | KRW 1,105.00 | +0.09% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,050.00 | 38.23K |
| 2026-07-27 | KRW 1,104.00 | -2.82% | KRW 1,137.00 | KRW 1,170.00 | KRW 1,086.00 | 41.51K |
| 2026-07-24 | KRW 1,136.00 | +3.18% | KRW 1,133.00 | KRW 1,172.00 | KRW 1,102.00 | 59.79K |
| 2026-07-23 | KRW 1,101.00 | -3.08% | KRW 1,136.00 | KRW 1,169.00 | KRW 1,082.00 | 60.59K |
| 2026-07-22 | KRW 1,136.00 | -1.90% | KRW 1,158.00 | KRW 1,187.00 | KRW 1,076.00 | 93.49K |
| 2026-07-21 | KRW 1,158.00 | +2.30% | KRW 1,132.00 | KRW 1,160.00 | KRW 1,035.00 | 67.65K |
| 2026-07-20 | KRW 1,132.00 | -0.70% | KRW 1,120.00 | KRW 1,180.00 | KRW 1,118.00 | 76.04K |
| 2026-07-16 | KRW 1,140.00 | +7.55% | KRW 1,060.00 | KRW 1,188.00 | KRW 1,040.00 | 161.72K |
| 2026-07-15 | KRW 1,060.00 | +2.91% | KRW 1,030.00 | KRW 1,061.00 | KRW 1,019.00 | 19.70K |
| 2026-07-14 | KRW 1,030.00 | +1.48% | KRW 1,021.00 | KRW 1,087.00 | KRW 1,017.00 | 81.94K |
| 2026-07-13 | KRW 1,015.00 | -3.70% | KRW 1,059.00 | KRW 1,081.00 | KRW 1,015.00 | 23.68K |
| 2026-07-10 | KRW 1,054.00 | +0.67% | KRW 1,005.00 | KRW 1,084.00 | KRW 1,005.00 | 61.28K |
| 2026-07-09 | KRW 1,047.00 | +1.55% | KRW 1,030.00 | KRW 1,090.00 | KRW 980.00 | 47.47K |
| 2026-07-08 | KRW 1,031.00 | -0.10% | KRW 1,043.00 | KRW 1,074.00 | KRW 1,003.00 | 21.83K |
| 2026-07-07 | KRW 1,032.00 | -0.96% | KRW 1,033.00 | KRW 1,093.00 | KRW 1,005.00 | 45.56K |
| 2026-07-06 | KRW 1,042.00 | -3.16% | KRW 1,067.00 | KRW 1,076.00 | KRW 1,021.00 | 26.50K |
| 2026-07-03 | KRW 1,076.00 | +4.67% | KRW 1,020.00 | KRW 1,089.00 | KRW 1,013.00 | 20.06K |
| 2026-07-02 | KRW 1,028.00 | -0.39% | KRW 1,032.00 | KRW 1,063.00 | KRW 1,011.00 | 31.16K |
| 2026-07-01 | KRW 1,032.00 | +0.19% | KRW 1,030.00 | KRW 1,059.00 | KRW 1,000.00 | 85.64K |
| 2026-06-30 | KRW 1,030.00 | +1.38% | KRW 1,016.00 | KRW 1,110.00 | KRW 980.00 | 125.34K |
| 2026-06-29 | KRW 1,016.00 | +16.65% | KRW 855.00 | KRW 1,036.00 | KRW 850.00 | 196.32K |
| 2026-06-26 | KRW 871.00 | -6.84% | KRW 881.00 | KRW 934.00 | KRW 830.00 | 76.30K |
| 2026-06-25 | KRW 935.00 | -2.40% | KRW 960.00 | KRW 993.00 | KRW 894.00 | 56.31K |
| 2026-06-24 | KRW 958.00 | -0.10% | KRW 959.00 | KRW 1,006.00 | KRW 938.00 | 113.13K |
| 2026-06-23 | KRW 959.00 | -1.74% | KRW 976.00 | KRW 998.00 | KRW 953.00 | 77.43K |
| 2026-06-22 | KRW 976.00 | -1.21% | KRW 935.00 | KRW 988.00 | KRW 935.00 | 44.29K |
| 2026-06-19 | KRW 988.00 | -0.20% | KRW 990.00 | KRW 1,012.00 | KRW 939.00 | 114.96K |
| 2026-06-18 | KRW 990.00 | -3.79% | KRW 1,029.00 | KRW 1,060.00 | KRW 988.00 | 86.42K |
| 2026-06-17 | KRW 1,029.00 | 0.00% | KRW 1,019.00 | KRW 1,077.00 | KRW 1,016.00 | 62.37K |
| 2026-06-16 | KRW 1,029.00 | +0.10% | KRW 1,050.00 | KRW 1,065.00 | KRW 1,023.00 | 72.89K |
| 2026-06-15 | KRW 1,028.00 | -2.93% | KRW 1,080.00 | KRW 1,113.00 | KRW 1,020.00 | 356.75K |
| 2026-06-12 | KRW 1,059.00 | +0.38% | KRW 1,056.00 | KRW 1,090.00 | KRW 1,042.00 | 62.11K |
| 2026-06-11 | KRW 1,055.00 | +4.56% | KRW 1,000.00 | KRW 1,071.00 | KRW 990.00 | 115.09K |
| 2026-06-10 | KRW 1,009.00 | -4.81% | KRW 1,060.00 | KRW 1,079.00 | KRW 985.00 | 100 |
| 2026-06-09 | KRW 1,060.00 | -0.09% | KRW 1,061.00 | KRW 1,085.00 | KRW 1,010.00 | 81.34K |
| 2026-06-08 | KRW 1,061.00 | -5.18% | KRW 1,119.00 | KRW 1,136.00 | KRW 1,030.00 | 171.20K |
| 2026-06-05 | KRW 1,119.00 | +0.63% | KRW 1,112.00 | KRW 1,189.00 | KRW 1,079.00 | 77.66K |
| 2026-06-04 | KRW 1,112.00 | -8.10% | KRW 1,170.00 | KRW 1,170.00 | KRW 1,030.00 | 403.60K |
| 2026-06-02 | KRW 1,210.00 | -6.27% | KRW 1,290.00 | KRW 1,290.00 | KRW 1,122.00 | 350.46K |
| 2026-06-01 | KRW 1,291.00 | +5.30% | KRW 1,226.00 | KRW 1,297.00 | KRW 1,172.00 | 236.22K |
| 2026-05-29 | KRW 1,226.00 | -5.40% | KRW 1,349.00 | KRW 1,349.00 | KRW 1,215.00 | 102.05K |
| 2026-05-28 | KRW 1,296.00 | -2.56% | KRW 1,330.00 | KRW 1,337.00 | KRW 1,200.00 | 172.58K |
| 2026-05-27 | KRW 1,330.00 | -0.75% | KRW 1,340.00 | KRW 1,365.00 | KRW 1,281.00 | 151.86K |
| 2026-05-26 | KRW 1,340.00 | -5.57% | KRW 1,419.00 | KRW 1,419.00 | KRW 1,280.00 | 314.35K |
| 2026-05-22 | KRW 1,419.00 | +2.83% | KRW 1,380.00 | KRW 1,442.00 | KRW 1,380.00 | 63.47K |