Sjg Sejong Co. Ltd. - 033530.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,720	10,580	10,580	10,780	10,490	298,395
February 19, 2026	10,360	10,600	10,600	10,770	10,320	317,589
February 13, 2026	10,500	10,290	10,290	10,570	10,230	311,086
February 12, 2026	10,900	10,630	10,630	10,900	10,610	261,022
February 11, 2026	10,790	10,900	10,900	11,040	10,590	342,709
February 10, 2026	10,860	10,750	10,750	11,100	10,660	410,335
February 09, 2026	10,400	10,630	10,630	10,710	10,350	352,209
February 06, 2026	10,040	10,180	10,180	10,180	9,680	504,010
February 05, 2026	10,840	10,330	10,330	11,080	10,270	615,209
February 04, 2026	10,440	10,800	10,800	11,110	10,380	1.01M
February 03, 2026	10,600	10,440	10,440	10,620	10,060	851,665
February 02, 2026	10,600	10,360	10,360	11,280	10,310	1.17M
January 30, 2026	11,080	10,620	10,620	11,240	10,590	739,190
January 29, 2026	11,070	11,090	11,090	11,500	10,810	930,890
January 28, 2026	11,090	11,060	11,060	11,380	10,890	974,616
January 27, 2026	10,750	10,870	10,870	11,200	10,500	991,721
January 26, 2026	10,650	10,760	10,760	11,140	10,570	723,123
January 23, 2026	11,290	10,770	10,770	11,400	10,710	1.05M
January 22, 2026	12,110	11,300	11,300	12,600	11,200	3.26M
January 21, 2026	10,310	11,680	11,680	12,270	10,250	3.61M
January 20, 2026	11,530	10,720	10,720	11,580	10,510	1.75M
January 19, 2026	10,330	11,410	11,410	12,640	10,250	9.15M
January 16, 2026	10,480	10,140	10,140	10,880	10,060	1.6M
January 15, 2026	10,630	10,380	10,380	10,640	10,130	869,009
January 14, 2026	9,860	10,550	10,550	10,730	9,580	1.87M
January 13, 2026	9,530	9,750	9,750	9,945	9,490	592,364
January 12, 2026	9,950	9,400	9,400	10,160	9,290	713,116
January 09, 2026	9,320	9,880	9,880	9,920	9,160	709,536
January 08, 2026	10,070	9,230	9,230	10,080	9,230	975,487
January 07, 2026	10,060	9,970	9,970	10,340	9,810	1.1M
January 06, 2026	10,180	9,970	9,970	10,930	9,860	1.66M
January 05, 2026	10,250	9,940	9,940	10,250	9,800	892,042
January 02, 2026	10,120	10,350	10,350	10,450	9,910	895,552
December 30, 2025	10,500	10,050	10,050	10,510	10,030	943,989
December 29, 2025	11,330	10,430	10,430	11,340	10,330	2.05M
December 26, 2025	11,850	11,370	11,370	12,400	11,210	2.58M
December 24, 2025	10,540	11,850	11,850	12,050	10,410	8.45M
December 23, 2025	10,230	10,480	10,480	10,750	9,940	1.7M
December 22, 2025	9,230	10,110	10,110	10,150	9,100	1.73M
December 19, 2025	9,040	9,040	9,040	9,140	8,750	329,984
December 18, 2025	9,000	8,910	8,910	9,060	8,750	364,115
December 17, 2025	9,240	9,130	9,130	9,480	8,970	460,638
December 16, 2025	9,460	9,110	9,110	9,500	9,060	389,506
December 15, 2025	9,260	9,440	9,440	9,540	9,100	458,907
December 12, 2025	9,350	9,340	9,340	9,570	9,250	462,315
December 11, 2025	9,640	9,370	9,370	9,650	9,340	577,292
December 10, 2025	9,570	9,490	9,490	9,640	9,360	682,779
December 09, 2025	10,170	9,630	9,630	10,170	9,570	1.04M
December 08, 2025	10,620	10,170	10,170	10,630	9,890	1.66M
December 05, 2025	10,200	10,410	10,410	11,130	9,910	6.05M
December 04, 2025	9,300	10,060	10,060	10,450	9,200	7.34M
December 03, 2025	9,130	9,130	9,130	9,300	9,020	883,787
December 02, 2025	8,640	9,080	9,080	9,300	8,630	1.77M
December 01, 2025	8,700	8,500	8,500	8,800	8,500	751,070
November 28, 2025	8,360	8,600	8,600	8,740	8,320	858,451
November 27, 2025	8,150	8,300	8,300	8,440	8,060	491,883
November 26, 2025	8,120	8,110	8,110	8,300	8,030	236,807
November 25, 2025	8,260	8,110	8,110	8,370	8,040	313,849
November 24, 2025	8,100	8,200	8,200	8,530	7,950	690,251
November 21, 2025	7,990	8,020	8,020	8,380	7,950	397,025

Sjg Sejong Co. Ltd. (033530.KS) KSC