Skip to main content
Sejin T.S Co.,Ltd (KOSDAQ:067770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
0.00 (0.00%)
At close: Dec 5, 2025

Sejin T.S Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,300.002,380.002,210.002,320.002,320.00-31,645
Dec 4, 20252,230.002,335.002,185.002,320.002,320.004.04%66,246
Dec 3, 20252,280.002,330.002,230.002,230.002,230.00-2.19%46,491
Dec 2, 20252,315.002,355.002,280.002,280.002,280.00-1.51%19,596
Dec 1, 20252,195.002,350.002,195.002,315.002,315.005.47%12,518
Nov 28, 20252,210.002,225.002,180.002,195.002,195.00-0.68%4,705
Nov 27, 20252,205.002,250.002,205.002,210.002,210.000.23%5,226
Nov 26, 20252,210.002,255.002,080.002,205.002,205.00-0.23%16,018
Nov 25, 20252,210.002,235.002,090.002,210.002,210.00-1.12%4,806
Nov 24, 20252,230.002,235.002,210.002,235.002,235.000.22%5,330
Nov 21, 20252,220.002,275.002,195.002,230.002,230.000.45%2,871
Nov 20, 20252,185.002,290.002,175.002,220.002,220.001.60%7,980
Nov 19, 20252,215.002,215.002,175.002,185.002,185.00-1.35%8,289
Nov 18, 20252,245.002,315.002,200.002,215.002,215.00-1.34%11,492
Nov 17, 20252,220.002,330.002,195.002,245.002,245.000.67%5,581
Nov 14, 20252,270.002,335.002,215.002,230.002,230.00-1.76%6,302
Nov 13, 20252,245.002,295.002,240.002,270.002,270.001.11%12,791
Nov 12, 20252,220.002,260.002,220.002,245.002,245.001.13%6,199
Nov 11, 20252,235.002,275.002,220.002,220.002,220.00-0.67%8,914
Nov 10, 20252,195.002,260.002,195.002,235.002,235.001.59%21,200
Nov 7, 20252,240.002,240.002,155.002,200.002,200.00-2.00%16,052
Nov 6, 20252,260.002,270.002,240.002,245.002,245.00-1.10%5,814
Nov 5, 20252,280.002,280.002,230.002,270.002,270.00-0.44%11,602
Nov 4, 20252,315.002,315.002,280.002,280.002,280.00-2.36%29,655
Nov 3, 20252,335.002,340.002,315.002,335.002,335.00-0.21%6,374
Oct 31, 20252,340.002,340.002,335.002,340.002,340.00-3,902
Oct 30, 20252,375.002,405.002,335.002,340.002,340.00-2.30%17,010
Oct 29, 20252,400.002,405.002,360.002,395.002,395.000.63%20,919
Oct 28, 20252,390.002,405.002,375.002,380.002,380.000.42%60,921
Oct 27, 20252,365.002,395.002,285.002,370.002,370.00-0.63%26,328
Oct 24, 20252,345.002,405.002,345.002,385.002,385.001.71%11,591
Oct 23, 20252,320.002,360.002,310.002,345.002,345.000.64%5,040
Oct 22, 20252,365.002,385.002,310.002,330.002,330.00-2.31%12,972
Oct 21, 20252,385.002,480.002,385.002,385.002,385.00-44,173
Oct 20, 20252,330.002,390.002,325.002,385.002,385.002.36%18,872
Oct 17, 20252,375.002,380.002,325.002,330.002,330.00-3.52%8,032
Oct 16, 20252,395.002,415.002,320.002,415.002,415.002.77%11,416
Oct 15, 20252,320.002,390.002,320.002,350.002,350.000.21%33,160
Oct 14, 20252,335.002,355.002,335.002,345.002,345.000.43%6,982
Oct 13, 20252,215.002,345.002,215.002,335.002,335.001.97%9,219
Oct 10, 20252,300.002,325.002,250.002,290.002,290.00-1.51%13,722
Oct 2, 20252,300.002,350.002,285.002,325.002,325.001.09%7,494
Oct 1, 20252,305.002,320.002,295.002,300.002,300.00-0.22%11,785
Sep 30, 20252,340.002,340.002,300.002,305.002,305.00-1.71%6,788
Sep 29, 20252,230.002,345.002,230.002,345.002,345.004.45%14,113
Sep 26, 20252,265.002,270.002,210.002,245.002,245.00-1.10%11,160
Sep 25, 20252,330.002,330.002,205.002,270.002,270.00-2.58%43,405
Sep 24, 20252,320.002,330.002,265.002,330.002,330.00-15,685
Sep 23, 20252,330.002,340.002,315.002,330.002,330.00-19,027
Sep 22, 20252,325.002,355.002,325.002,330.002,330.000.22%10,098