Sejong Telecom, Inc. - 036630.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11,300	11,640	11,640	11,980	11,170	154,560
December 04, 2025	10,990	11,370	11,370	11,790	10,860	110,829
December 03, 2025	11,400	11,100	11,100	11,590	10,910	115,038
December 02, 2025	10,540	11,590	11,590	11,980	10,230	495,003
December 01, 2025	10,510	10,540	10,540	10,800	10,310	116,505
November 28, 2025	10,650	10,510	10,510	11,030	10,420	199,413
November 27, 2025	10,080	10,780	10,780	11,370	9,940	847,879
November 26, 2025	10,050	10,080	10,080	10,930	9,850	724,337
November 25, 2025	9,300	10,050	10,050	11,880	9,110	2.45M
November 24, 2025	10,000	9,660	9,660	10,640	9,660	718,088
November 21, 2025	9,190	9,540	9,540	10,240	9,190	164,386
November 20, 2025	9,070	9,400	9,400	9,400	8,880	110,387
November 19, 2025	9,840	8,900	8,900	9,840	8,750	268,141
November 18, 2025	10,420	10,330	10,330	11,880	9,900	4.35M
November 17, 2025	9,210	9,990	9,990	10,900	8,480	4.1M
November 14, 2025	12,120	8,760	8,760	13,020	8,610	2.47M
November 13, 2025	10,300	10,300	10,300	10,300	10,300	184,292
November 12, 2025	6,100	7,930	7,930	7,930	6,080	458,823
October 22, 2025	5,400	5,490	2,490	5,490	5,330	27,853
October 21, 2025	5,520	5,400	2,449.18	5,550	5,350	34,147
October 20, 2025	5,510	5,520	2,503.61	5,650	5,470	12,146
October 17, 2025	10,900	11,040	5,007.19	11,280	10,900	15,613
October 16, 2025	10,780	10,920	4,952.77	10,920	10,780	10,708
October 15, 2025	10,760	10,780	4,889.27	10,800	10,740	3,060
October 14, 2025	10,620	10,760	4,880.2	10,820	10,620	8,497
October 13, 2025	10,680	10,740	4,871.13	10,760	10,600	8,507
October 10, 2025	10,520	10,700	4,852.98	10,800	10,520	12,168
October 02, 2025	10,960	10,650	4,830.31	10,960	10,540	8,883
October 01, 2025	10,480	10,660	4,834.84	10,700	10,480	3,174
September 30, 2025	10,720	10,480	4,753.2	10,720	10,440	6,147
September 29, 2025	10,420	10,560	4,789.49	10,720	10,420	3,177
September 26, 2025	10,540	10,520	4,771.35	10,860	10,480	5,773
September 25, 2025	10,520	10,540	4,780.42	10,800	10,520	4,897
September 24, 2025	10,620	10,600	4,807.63	10,640	10,540	4,024
September 23, 2025	10,540	10,620	4,816.7	10,680	10,540	6,976
September 22, 2025	10,540	10,660	4,834.84	10,860	10,540	7,425
September 19, 2025	10,640	10,640	4,825.77	10,840	10,600	5,027
September 18, 2025	10,400	10,640	4,825.77	10,700	10,400	5,684
September 17, 2025	10,300	10,480	4,753.2	10,820	10,300	7,121
September 16, 2025	10,600	10,620	4,816.7	10,680	10,540	2,043
September 15, 2025	10,900	10,600	4,807.63	10,900	10,520	4,844
September 12, 2025	10,520	10,600	4,807.63	10,760	10,500	3,200
September 11, 2025	10,640	10,640	4,825.77	10,780	10,530	5,927
September 10, 2025	10,520	10,640	4,825.77	10,640	10,420	4,197
September 09, 2025	10,360	10,520	4,771.35	10,780	10,360	6,450
September 08, 2025	10,620	10,360	4,698.78	10,620	10,220	3,970
September 05, 2025	10,140	10,240	4,644.35	10,420	10,060	4,151
September 04, 2025	10,240	10,200	4,626.21	10,420	10,170	6,777
September 03, 2025	10,400	10,240	4,644.35	10,620	10,220	4,422
September 02, 2025	10,300	10,400	4,716.92	10,400	10,160	7,549
September 01, 2025	10,240	10,280	4,662.49	10,440	10,240	11,572
August 29, 2025	10,540	10,220	4,635.28	10,740	10,220	15,151
August 28, 2025	11,180	10,520	4,771.35	11,180	10,480	13,091
August 27, 2025	10,680	10,700	4,852.98	10,740	10,540	8,139
August 26, 2025	10,620	10,680	4,843.91	10,820	10,520	7,411
August 25, 2025	10,880	10,820	4,907.41	10,940	10,700	7,690
August 22, 2025	10,800	10,800	4,898.34	10,940	10,720	9,311
August 21, 2025	10,660	10,800	4,898.34	11,040	10,660	7,821
August 20, 2025	10,620	10,660	4,834.84	10,860	10,540	11,887
August 19, 2025	10,860	10,700	4,852.98	11,000	10,580	15,180

Sejong Telecom, Inc. (036630.KQ) KOE