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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	20,050	20,600	20,600	20,950	19,900	1.02M
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

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