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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20,350	20,100	20,100	20,800	19,700	1.61M
September 25, 2025	22,200	20,550	20,550	22,200	20,400	2.17M
September 24, 2025	21,600	21,800	21,800	21,950	21,250	1.58M
September 23, 2025	21,650	21,450	21,450	22,450	21,300	2.75M
September 22, 2025	22,900	22,000	22,000	22,950	21,700	2.06M
September 19, 2025	22,900	22,850	22,850	23,300	22,450	1.09M
September 18, 2025	24,300	23,650	23,650	24,350	22,250	1.16M
September 17, 2025	24,950	24,150	24,150	24,950	23,600	1.15M
September 16, 2025	25,250	24,000	24,000	25,250	23,600	1.48M
September 15, 2025	24,100	24,600	24,600	25,200	24,100	1.44M
September 12, 2025	25,800	25,250	25,250	25,850	24,800	1.52M
September 11, 2025	26,750	26,100	26,100	26,800	25,050	2.4M
September 10, 2025	22,700	26,050	26,050	27,400	22,550	10.6M
September 09, 2025	25,000	23,050	23,050	25,500	22,000	5.39M
September 08, 2025	19,730	23,500	23,500	24,800	19,580	10.85M
September 05, 2025	18,810	19,300	19,300	19,840	18,470	3.44M
September 04, 2025	19,430	18,900	18,900	19,590	18,740	2.74M
September 03, 2025	18,070	18,670	18,670	19,350	17,650	5.41M
September 02, 2025	16,160	18,510	18,510	19,640	15,950	13.1M
September 01, 2025	15,770	15,860	15,860	16,600	15,510	4.5M
August 29, 2025	13,800	15,200	15,200	16,100	13,680	8.97M
August 28, 2025	14,040	13,860	13,860	14,140	13,540	1.83M
August 27, 2025	12,950	13,300	13,300	13,470	12,800	1.48M
August 26, 2025	13,100	12,740	12,740	13,220	12,600	800,671
August 25, 2025	13,250	12,800	12,800	13,420	12,710	824,185
August 22, 2025	13,120	13,000	13,000	13,440	12,960	649,101
August 21, 2025	12,960	13,060	13,060	13,290	12,810	689,063
August 20, 2025	13,090	12,920	12,920	13,190	12,390	943,532
August 19, 2025	14,500	13,290	13,290	14,520	13,100	1.26M
August 18, 2025	12,860	14,120	14,120	14,950	12,770	3.14M
August 14, 2025	13,290	13,390	13,390	13,520	13,050	409,586
August 13, 2025	13,550	13,340	13,340	13,690	13,130	431,959
August 12, 2025	13,560	13,310	13,310	13,920	13,240	652,664
August 11, 2025	14,140	13,470	13,470	14,150	13,410	971,218
August 08, 2025	14,200	14,150	14,150	14,320	13,460	1.3M
August 07, 2025	13,890	14,190	14,190	14,670	13,770	1.82M
August 06, 2025	13,820	13,890	13,890	14,180	13,590	1.09M
August 05, 2025	14,300	14,060	14,060	14,370	13,820	1.27M
August 04, 2025	13,550	14,030	14,030	14,870	13,190	3.77M
August 01, 2025	13,370	13,260	13,260	13,450	12,550	1.3M
July 31, 2025	13,790	13,080	13,080	14,350	12,820	2.49M
July 30, 2025	13,420	13,160	13,160	13,650	13,000	1.43M
July 29, 2025	12,630	12,890	12,890	13,250	12,500	1.78M
July 28, 2025	12,730	12,760	12,760	13,990	12,610	6.54M
July 25, 2025	11,840	11,960	11,960	11,980	11,370	745,135
July 24, 2025	11,740	11,630	11,630	11,980	11,460	898,368
July 23, 2025	11,180	11,490	11,490	11,500	10,950	509,202
July 22, 2025	11,300	11,180	11,180	11,450	10,900	513,126
July 21, 2025	10,950	11,310	11,310	11,400	10,920	684,445
July 18, 2025	10,890	10,850	10,850	10,890	10,690	156,034
July 17, 2025	10,880	10,910	10,910	10,910	10,600	257,545
July 16, 2025	10,820	10,790	10,790	10,950	10,550	308,287
July 15, 2025	10,510	10,710	10,710	10,720	10,480	275,996
July 14, 2025	10,610	10,540	10,540	10,780	10,360	339,935
July 11, 2025	10,880	10,610	10,610	10,880	10,510	359,395
July 10, 2025	10,920	10,880	10,880	11,000	10,770	186,217
July 09, 2025	10,810	10,900	10,900	11,030	10,670	266,065
July 08, 2025	10,830	10,640	10,640	10,910	10,530	352,448
July 07, 2025	10,300	10,500	10,500	10,660	10,280	318,280
July 04, 2025	10,950	10,550	10,550	11,010	10,430	548,504

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