Sejong Telecom, Inc. (KOSDAQ:036630)
South Korea
· Delayed Price · Currency is KRW 11,640
+270 (2.37%)
At close: Dec 5, 2025
Sejong Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,300.00 | 11,980.00 | 11,170.00 | 11,640.00 | 11,640.00 | 2.37% | 152,499 |
| Dec 4, 2025 | 10,990.00 | 11,790.00 | 10,860.00 | 11,370.00 | 11,370.00 | 2.43% | 110,060 |
| Dec 3, 2025 | 11,400.00 | 11,590.00 | 10,910.00 | 11,100.00 | 11,100.00 | -4.23% | 114,369 |
| Dec 2, 2025 | 10,540.00 | 11,980.00 | 10,230.00 | 11,590.00 | 11,590.00 | 9.96% | 492,141 |
| Dec 1, 2025 | 10,510.00 | 10,800.00 | 10,310.00 | 10,540.00 | 10,540.00 | 0.29% | 114,727 |
| Nov 28, 2025 | 10,650.00 | 11,030.00 | 10,420.00 | 10,510.00 | 10,510.00 | -2.50% | 202,262 |
| Nov 27, 2025 | 10,080.00 | 11,370.00 | 9,940.00 | 10,780.00 | 10,780.00 | 6.94% | 849,681 |
| Nov 26, 2025 | 10,050.00 | 10,930.00 | 9,850.00 | 10,080.00 | 10,080.00 | 0.30% | 721,033 |
| Nov 25, 2025 | 9,300.00 | 11,880.00 | 9,110.00 | 10,050.00 | 10,050.00 | 4.04% | 2,450,478 |
| Nov 24, 2025 | 10,000.00 | 10,640.00 | 9,660.00 | 9,660.00 | 9,660.00 | 1.26% | 716,294 |
| Nov 21, 2025 | 9,190.00 | 10,240.00 | 9,190.00 | 9,540.00 | 9,540.00 | 1.49% | 145,974 |
| Nov 20, 2025 | 9,070.00 | 9,400.00 | 8,880.00 | 9,400.00 | 9,400.00 | 5.62% | 98,323 |
| Nov 19, 2025 | 9,840.00 | 9,840.00 | 8,750.00 | 8,900.00 | 8,900.00 | -13.84% | 262,707 |
| Nov 18, 2025 | 10,420.00 | 11,880.00 | 9,900.00 | 10,330.00 | 10,330.00 | 3.40% | 4,353,821 |
| Nov 17, 2025 | 9,210.00 | 10,900.00 | 8,480.00 | 9,990.00 | 9,990.00 | 14.04% | 4,097,847 |
| Nov 14, 2025 | 12,120.00 | 13,020.00 | 8,610.00 | 8,760.00 | 8,760.00 | -14.95% | 2,466,588 |
| Nov 13, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 29.89% | 184,292 |
| Nov 12, 2025 | 6,100.00 | 7,930.00 | 6,080.00 | 7,930.00 | 7,930.00 | -27.78% | 458,823 |
| Oct 22, 2025 | 10,800.00 | 10,980.00 | 10,660.00 | 10,980.00 | 10,980.00 | 1.67% | 13,926 |
| Oct 21, 2025 | 11,040.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,800.00 | -2.17% | 17,073 |
| Oct 20, 2025 | 11,020.00 | 11,300.00 | 10,940.00 | 11,040.00 | 11,040.00 | - | 6,073 |
| Oct 17, 2025 | 10,900.00 | 11,280.00 | 10,900.00 | 11,040.00 | 11,040.00 | 1.10% | 15,613 |
| Oct 16, 2025 | 10,780.00 | 10,920.00 | 10,780.00 | 10,920.00 | 10,920.00 | 1.30% | 10,708 |
| Oct 15, 2025 | 10,760.00 | 10,800.00 | 10,740.00 | 10,780.00 | 10,780.00 | 0.19% | 3,060 |
| Oct 14, 2025 | 10,620.00 | 10,820.00 | 10,620.00 | 10,760.00 | 10,760.00 | 0.19% | 8,497 |
| Oct 13, 2025 | 10,680.00 | 10,760.00 | 10,600.00 | 10,740.00 | 10,740.00 | 0.37% | 8,507 |
| Oct 10, 2025 | 10,520.00 | 10,800.00 | 10,520.00 | 10,700.00 | 10,700.00 | 0.47% | 12,168 |
| Oct 2, 2025 | 10,960.00 | 10,960.00 | 10,540.00 | 10,650.00 | 10,650.00 | -0.09% | 8,883 |
| Oct 1, 2025 | 10,480.00 | 10,700.00 | 10,480.00 | 10,660.00 | 10,660.00 | 1.72% | 3,174 |
| Sep 30, 2025 | 10,720.00 | 10,720.00 | 10,440.00 | 10,480.00 | 10,480.00 | -0.76% | 6,147 |
| Sep 29, 2025 | 10,420.00 | 10,720.00 | 10,420.00 | 10,560.00 | 10,560.00 | 0.38% | 3,177 |
| Sep 26, 2025 | 10,540.00 | 10,860.00 | 10,480.00 | 10,520.00 | 10,520.00 | -0.19% | 5,773 |
| Sep 25, 2025 | 10,520.00 | 10,800.00 | 10,520.00 | 10,540.00 | 10,540.00 | -0.57% | 4,897 |
| Sep 24, 2025 | 10,620.00 | 10,640.00 | 10,540.00 | 10,600.00 | 10,600.00 | -0.19% | 4,024 |
| Sep 23, 2025 | 10,540.00 | 10,680.00 | 10,540.00 | 10,620.00 | 10,620.00 | -0.38% | 6,976 |
| Sep 22, 2025 | 10,540.00 | 10,860.00 | 10,540.00 | 10,660.00 | 10,660.00 | 0.19% | 7,425 |
| Sep 19, 2025 | 10,640.00 | 10,840.00 | 10,600.00 | 10,640.00 | 10,640.00 | - | 5,027 |
| Sep 18, 2025 | 10,400.00 | 10,700.00 | 10,400.00 | 10,640.00 | 10,640.00 | 1.53% | 5,684 |
| Sep 17, 2025 | 10,300.00 | 10,820.00 | 10,300.00 | 10,480.00 | 10,480.00 | -1.32% | 7,121 |
| Sep 16, 2025 | 10,600.00 | 10,680.00 | 10,540.00 | 10,620.00 | 10,620.00 | 0.19% | 2,043 |
| Sep 15, 2025 | 10,900.00 | 10,900.00 | 10,520.00 | 10,600.00 | 10,600.00 | - | 4,844 |
| Sep 12, 2025 | 10,520.00 | 10,760.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.38% | 3,200 |
| Sep 11, 2025 | 10,640.00 | 10,780.00 | 10,530.00 | 10,640.00 | 10,640.00 | - | 5,927 |
| Sep 10, 2025 | 10,520.00 | 10,640.00 | 10,420.00 | 10,640.00 | 10,640.00 | 1.14% | 4,197 |
| Sep 9, 2025 | 10,360.00 | 10,780.00 | 10,360.00 | 10,520.00 | 10,520.00 | 1.54% | 6,450 |
| Sep 8, 2025 | 10,620.00 | 10,620.00 | 10,220.00 | 10,360.00 | 10,360.00 | 1.17% | 3,970 |
| Sep 5, 2025 | 10,140.00 | 10,420.00 | 10,060.00 | 10,240.00 | 10,240.00 | 0.39% | 4,151 |
| Sep 4, 2025 | 10,240.00 | 10,420.00 | 10,170.00 | 10,200.00 | 10,200.00 | -0.39% | 6,777 |
| Sep 3, 2025 | 10,400.00 | 10,620.00 | 10,220.00 | 10,240.00 | 10,240.00 | -1.54% | 4,422 |
| Sep 2, 2025 | 10,300.00 | 10,400.00 | 10,160.00 | 10,400.00 | 10,400.00 | 1.17% | 7,549 |