Sjg Sejong Co.,Ltd (KRX:033530)
South Korea
· Delayed Price · Currency is KRW 10,410
+350 (3.48%)
At close: Dec 5, 2025
Sjg Sejong Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,200.00 | 11,130.00 | 9,910.00 | 10,410.00 | 10,410.00 | 3.48% | 6,088,923 |
| Dec 4, 2025 | 9,300.00 | 10,450.00 | 9,200.00 | 10,060.00 | 10,060.00 | 10.19% | 7,247,566 |
| Dec 3, 2025 | 9,130.00 | 9,300.00 | 9,020.00 | 9,130.00 | 9,130.00 | 0.55% | 883,903 |
| Dec 2, 2025 | 8,640.00 | 9,300.00 | 8,630.00 | 9,080.00 | 9,080.00 | 6.82% | 1,744,453 |
| Dec 1, 2025 | 8,700.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 734,949 |
| Nov 28, 2025 | 8,360.00 | 8,740.00 | 8,320.00 | 8,600.00 | 8,600.00 | 3.61% | 858,451 |
| Nov 27, 2025 | 8,150.00 | 8,440.00 | 8,060.00 | 8,300.00 | 8,300.00 | 2.34% | 489,359 |
| Nov 26, 2025 | 8,120.00 | 8,300.00 | 8,030.00 | 8,110.00 | 8,110.00 | - | 233,065 |
| Nov 25, 2025 | 8,260.00 | 8,370.00 | 8,040.00 | 8,110.00 | 8,110.00 | -1.10% | 310,074 |
| Nov 24, 2025 | 8,100.00 | 8,530.00 | 7,950.00 | 8,200.00 | 8,200.00 | 2.24% | 684,727 |
| Nov 21, 2025 | 7,990.00 | 8,380.00 | 7,950.00 | 8,020.00 | 8,020.00 | -2.91% | 401,061 |
| Nov 20, 2025 | 8,170.00 | 8,430.00 | 8,080.00 | 8,260.00 | 8,260.00 | 2.23% | 435,150 |
| Nov 19, 2025 | 8,310.00 | 8,480.00 | 7,960.00 | 8,080.00 | 8,080.00 | -0.37% | 516,423 |
| Nov 18, 2025 | 8,730.00 | 8,830.00 | 8,100.00 | 8,110.00 | 8,110.00 | -9.28% | 1,000,826 |
| Nov 17, 2025 | 8,470.00 | 9,630.00 | 7,880.00 | 8,940.00 | 8,940.00 | 8.76% | 4,741,480 |
| Nov 14, 2025 | 7,830.00 | 8,230.00 | 7,770.00 | 8,220.00 | 8,220.00 | 1.86% | 539,082 |
| Nov 13, 2025 | 8,790.00 | 8,810.00 | 8,030.00 | 8,070.00 | 8,070.00 | -6.38% | 975,155 |
| Nov 12, 2025 | 8,400.00 | 9,180.00 | 8,200.00 | 8,620.00 | 8,620.00 | 3.36% | 1,468,330 |
| Nov 11, 2025 | 8,660.00 | 8,820.00 | 8,220.00 | 8,340.00 | 8,340.00 | -4.14% | 1,039,482 |
| Nov 10, 2025 | 9,220.00 | 9,300.00 | 8,660.00 | 8,700.00 | 8,700.00 | -5.02% | 939,739 |
| Nov 7, 2025 | 9,050.00 | 9,720.00 | 9,010.00 | 9,160.00 | 9,160.00 | -3.88% | 1,218,799 |
| Nov 6, 2025 | 9,730.00 | 10,370.00 | 9,300.00 | 9,530.00 | 9,530.00 | 3.59% | 4,031,568 |
| Nov 5, 2025 | 8,210.00 | 9,220.00 | 7,600.00 | 9,200.00 | 9,200.00 | 9.26% | 3,268,771 |
| Nov 4, 2025 | 8,700.00 | 8,700.00 | 8,250.00 | 8,420.00 | 8,420.00 | -4.32% | 971,673 |
| Nov 3, 2025 | 8,350.00 | 8,930.00 | 8,270.00 | 8,800.00 | 8,800.00 | 6.80% | 2,034,464 |
| Oct 31, 2025 | 8,050.00 | 8,820.00 | 7,890.00 | 8,240.00 | 8,240.00 | 4.44% | 3,429,279 |
| Oct 30, 2025 | 8,190.00 | 8,560.00 | 7,570.00 | 7,890.00 | 7,890.00 | 1.94% | 3,673,744 |
| Oct 29, 2025 | 8,070.00 | 8,090.00 | 7,610.00 | 7,740.00 | 7,740.00 | -3.85% | 730,579 |
| Oct 28, 2025 | 8,060.00 | 8,280.00 | 7,740.00 | 8,050.00 | 8,050.00 | -1.23% | 1,154,751 |
| Oct 27, 2025 | 8,360.00 | 8,580.00 | 8,100.00 | 8,150.00 | 8,150.00 | -1.81% | 1,136,951 |
| Oct 24, 2025 | 8,740.00 | 8,960.00 | 8,210.00 | 8,300.00 | 8,300.00 | -6.11% | 1,627,115 |
| Oct 23, 2025 | 8,760.00 | 8,980.00 | 8,650.00 | 8,840.00 | 8,840.00 | -1.12% | 1,409,986 |
| Oct 22, 2025 | 8,820.00 | 9,300.00 | 8,520.00 | 8,940.00 | 8,940.00 | 1.71% | 5,146,476 |
| Oct 21, 2025 | 8,280.00 | 9,200.00 | 8,200.00 | 8,790.00 | 8,790.00 | 17.20% | 11,762,110 |
| Oct 20, 2025 | 5,820.00 | 7,500.00 | 5,680.00 | 7,500.00 | 7,500.00 | 29.98% | 2,803,839 |
| Oct 17, 2025 | 5,790.00 | 5,930.00 | 5,680.00 | 5,770.00 | 5,770.00 | 0.70% | 144,389 |
| Oct 16, 2025 | 5,910.00 | 6,100.00 | 5,680.00 | 5,730.00 | 5,730.00 | 1.42% | 388,447 |
| Oct 15, 2025 | 5,630.00 | 5,720.00 | 5,590.00 | 5,650.00 | 5,650.00 | -0.18% | 142,930 |
| Oct 14, 2025 | 5,860.00 | 5,900.00 | 5,630.00 | 5,660.00 | 5,660.00 | -3.25% | 351,014 |
| Oct 13, 2025 | 5,750.00 | 5,900.00 | 5,570.00 | 5,850.00 | 5,850.00 | 1.74% | 99,171 |
| Oct 10, 2025 | 6,230.00 | 6,230.00 | 5,690.00 | 5,750.00 | 5,750.00 | -8.15% | 328,568 |
| Oct 2, 2025 | 6,150.00 | 6,350.00 | 6,140.00 | 6,260.00 | 6,260.00 | 3.13% | 193,076 |
| Oct 1, 2025 | 6,060.00 | 6,170.00 | 6,060.00 | 6,070.00 | 6,070.00 | 0.17% | 67,705 |
| Sep 30, 2025 | 6,120.00 | 6,150.00 | 6,020.00 | 6,060.00 | 6,060.00 | -0.98% | 79,837 |
| Sep 29, 2025 | 6,060.00 | 6,250.00 | 6,020.00 | 6,120.00 | 6,120.00 | 0.99% | 91,557 |
| Sep 26, 2025 | 6,220.00 | 6,270.00 | 6,010.00 | 6,060.00 | 6,060.00 | -3.81% | 196,716 |
| Sep 25, 2025 | 6,340.00 | 6,400.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.47% | 93,939 |
| Sep 24, 2025 | 6,500.00 | 6,500.00 | 6,260.00 | 6,330.00 | 6,330.00 | -2.47% | 126,631 |
| Sep 23, 2025 | 6,520.00 | 6,550.00 | 6,380.00 | 6,490.00 | 6,490.00 | -0.46% | 135,784 |
| Sep 22, 2025 | 6,300.00 | 6,620.00 | 6,300.00 | 6,520.00 | 6,520.00 | 3.82% | 222,567 |