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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,490	20,000	20,000	20,250	19,170	690,636
February 19, 2026	18,380	18,960	18,960	19,040	18,380	279,968
February 13, 2026	17,730	18,030	18,030	18,400	17,570	251,179
February 12, 2026	18,050	17,890	17,890	18,140	17,860	124,447
February 11, 2026	18,180	17,930	17,930	18,660	17,630	154,019
February 10, 2026	18,240	18,070	18,070	18,420	17,870	136,025
February 09, 2026	18,240	18,050	18,050	18,380	17,880	185,171
February 06, 2026	17,880	17,770	17,770	17,930	17,140	271,398
February 05, 2026	19,200	18,520	18,520	19,200	18,490	252,523
February 04, 2026	19,360	19,320	19,320	19,440	19,060	184,302
February 03, 2026	18,800	19,270	19,270	19,300	18,600	197,471
February 02, 2026	19,140	18,480	18,480	19,750	18,410	310,720
January 30, 2026	19,660	19,380	19,380	20,300	19,190	514,537
January 29, 2026	19,410	19,660	19,660	19,750	18,980	312,860
January 28, 2026	19,680	19,570	19,570	19,930	19,330	304,420
January 27, 2026	19,760	19,680	19,680	20,000	19,140	453,342
January 26, 2026	19,820	19,440	19,440	19,830	19,080	329,083
January 23, 2026	19,110	19,440	19,440	19,660	19,100	422,871
January 22, 2026	19,470	18,880	18,880	19,500	18,640	372,246
January 21, 2026	19,400	19,240	19,240	19,540	18,900	510,977
January 20, 2026	20,800	20,050	20,050	20,850	19,750	449,259
January 19, 2026	20,300	20,750	20,750	20,850	20,200	512,368
January 16, 2026	20,300	19,910	19,910	20,350	19,650	322,318
January 15, 2026	19,820	20,350	20,350	20,700	19,820	573,559
January 14, 2026	20,400	19,610	19,610	20,400	19,540	404,844
January 13, 2026	20,550	20,350	20,350	20,600	19,990	358,268
January 12, 2026	20,550	20,200	20,200	20,650	19,900	657,927
January 09, 2026	19,380	20,400	20,400	20,800	19,230	1.54M
January 08, 2026	18,930	18,990	18,990	19,600	18,930	505,246
January 07, 2026	18,500	18,800	18,800	19,560	18,290	794,410
January 06, 2026	17,840	18,240	18,240	18,260	17,620	305,062
January 05, 2026	17,190	17,700	17,700	17,840	17,110	233,551
January 02, 2026	17,400	17,260	17,260	17,480	17,080	220,377
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

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