Sejin Heavy Industries Co., Ltd. - 075580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	17,730	17,400	17,400	17,730	17,240	217,448
December 29, 2025	17,450	17,730	17,730	17,890	17,350	255,201
December 26, 2025	18,200	17,640	17,640	18,260	17,440	471,383
December 24, 2025	18,770	18,200	18,200	19,530	18,110	771,650
December 23, 2025	18,920	18,510	18,510	19,340	18,300	1.04M
December 22, 2025	17,800	18,240	18,240	18,490	17,790	390,871
December 19, 2025	17,060	17,800	17,800	17,880	16,750	402,578
December 18, 2025	17,020	17,030	17,030	17,180	16,830	255,497
December 17, 2025	17,580	17,260	17,260	17,650	17,160	311,320
December 16, 2025	18,390	17,560	17,560	18,440	17,360	486,567
December 15, 2025	18,200	18,380	18,380	18,590	17,760	363,892
December 12, 2025	17,840	18,300	18,300	18,660	17,830	616,858
December 11, 2025	18,130	17,830	17,830	18,370	17,750	436,397
December 10, 2025	18,590	18,080	18,080	18,700	18,060	426,481
December 09, 2025	17,700	18,690	18,690	19,250	17,600	1.19M
December 08, 2025	18,100	17,880	17,880	18,350	17,610	293,576
December 05, 2025	17,180	17,910	17,910	17,940	16,990	441,430
December 04, 2025	17,800	17,180	17,180	17,810	17,100	475,986
December 03, 2025	17,980	17,730	17,730	18,150	17,700	379,706
December 02, 2025	17,500	17,800	17,800	18,070	17,490	556,673
December 01, 2025	17,620	17,380	17,380	17,890	17,250	425,701
November 28, 2025	17,970	17,610	17,610	18,300	17,470	511,802
November 27, 2025	18,500	17,860	17,860	18,650	17,860	305,214
November 26, 2025	18,090	18,330	18,330	18,400	17,680	291,225
November 25, 2025	17,870	18,070	18,070	18,470	17,560	461,246
November 24, 2025	18,330	17,770	17,770	18,480	17,650	1.04M
November 21, 2025	18,320	18,250	18,250	18,790	18,080	414,842
November 20, 2025	18,800	18,960	18,960	19,420	18,800	465,960
November 19, 2025	19,560	18,770	18,770	19,800	18,300	629,941
November 18, 2025	20,450	19,560	19,560	21,100	19,120	985,089
November 17, 2025	21,400	20,600	20,600	21,500	20,450	1.37M
November 14, 2025	19,010	21,700	21,700	22,800	18,820	6.79M
November 13, 2025	19,310	19,560	19,560	19,640	18,980	328,218
November 12, 2025	19,150	19,310	19,310	19,700	19,040	368,738
November 11, 2025	20,300	19,140	19,140	20,550	19,040	641,639
November 10, 2025	19,200	20,300	20,300	20,500	19,040	752,104
November 07, 2025	18,920	19,190	19,190	19,650	18,440	804,349
November 06, 2025	20,700	19,510	19,510	21,000	19,510	724,772
November 05, 2025	20,800	20,450	20,450	21,000	19,760	902,137
November 04, 2025	22,000	21,250	21,250	22,250	20,950	839,431
November 03, 2025	22,100	22,000	22,000	22,750	21,850	1.02M
October 31, 2025	21,750	22,050	22,050	22,350	21,500	693,761
October 30, 2025	24,250	22,100	22,100	24,600	22,050	1.83M
October 29, 2025	23,100	22,800	22,800	23,600	22,050	1.69M
October 28, 2025	24,450	23,000	23,000	24,450	22,500	1.48M
October 27, 2025	23,250	24,000	24,000	25,350	23,100	5.93M
October 24, 2025	22,550	22,650	22,650	23,350	21,850	1.51M
October 23, 2025	23,150	22,500	22,500	24,075	22,500	3.08M
October 22, 2025	24,250	24,000	24,000	24,450	22,300	5.1M
October 21, 2025	20,900	23,800	23,800	24,600	20,700	12.28M
October 20, 2025	20,200	20,600	20,600	21,100	20,100	765,880
October 17, 2025	21,700	20,100	20,100	22,200	20,050	1.61M
October 16, 2025	20,900	21,150	21,150	22,200	20,550	2.6M
October 15, 2025	19,660	20,450	20,450	20,500	19,620	771,291
October 14, 2025	20,400	19,640	19,640	20,550	19,390	1.48M
October 13, 2025	20,150	20,400	20,400	21,250	20,100	1.14M
October 10, 2025	20,700	20,700	20,700	21,050	19,995	1.24M
October 02, 2025	21,250	20,900	20,900	21,300	20,200	1.08M
October 01, 2025	21,600	21,300	21,300	21,750	21,150	1.44M
September 30, 2025	20,700	21,600	21,600	22,300	20,350	3.25M

Sejin Heavy Industries Co., Ltd. (075580.KS) KSC