UK markets closed

Sejin T.S Co.,Ltd (067770.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,715.00+35.00 (+1.31%)
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,680.002,715.002,675.002,715.002,715.0012,083
02 May 20242,735.002,735.002,670.002,680.002,680.0018,191
30 Apr 20242,660.002,735.002,645.002,670.002,670.0010,471
29 Apr 20242,670.002,695.002,650.002,660.002,660.004,462
26 Apr 20242,655.002,705.002,610.002,670.002,670.0018,897
25 Apr 20242,740.002,760.002,650.002,650.002,650.0016,592
24 Apr 20242,695.002,740.002,695.002,740.002,740.009,685
23 Apr 20242,690.002,735.002,675.002,695.002,695.005,374
22 Apr 20242,635.002,695.002,635.002,690.002,690.005,885
19 Apr 20242,715.002,755.002,650.002,675.002,675.0014,027
18 Apr 20242,665.002,720.002,580.002,715.002,715.008,051
17 Apr 20242,600.002,680.002,595.002,665.002,665.006,443
16 Apr 20242,650.002,655.002,605.002,625.002,625.0011,394
15 Apr 20242,680.002,700.002,660.002,680.002,680.0012,281
12 Apr 20242,700.002,730.002,655.002,680.002,680.0013,836
11 Apr 20242,725.002,785.002,680.002,700.002,700.0022,680
09 Apr 20242,735.002,735.002,700.002,725.002,725.009,362
08 Apr 20242,710.002,755.002,710.002,745.002,745.0012,620
05 Apr 20242,680.002,765.002,640.002,725.002,725.0037,828
04 Apr 20242,655.002,680.002,640.002,680.002,680.006,257
03 Apr 20242,680.002,680.002,635.002,680.002,680.009,873
02 Apr 20242,630.002,740.002,630.002,680.002,680.0018,914
01 Apr 20242,755.002,755.002,630.002,630.002,630.0021,088
29 Mar 20242,720.002,755.002,640.002,660.002,660.007,706
28 Mar 20242,730.002,730.002,695.002,695.002,695.009,882
27 Mar 20242,690.002,750.002,685.002,745.002,745.0015,731
26 Mar 20242,675.002,755.002,650.002,680.002,680.0011,632
25 Mar 20242,730.002,730.002,670.002,675.002,675.009,175
22 Mar 20242,670.002,730.002,630.002,730.002,730.0017,483
21 Mar 20242,685.002,745.002,650.002,670.002,670.0035,853
20 Mar 20242,640.002,685.002,585.002,685.002,685.0012,028
19 Mar 20242,700.002,700.002,560.002,640.002,640.0027,916
18 Mar 20242,725.002,795.002,690.002,700.002,700.0010,544
15 Mar 20242,690.002,835.002,690.002,725.002,725.0017,259
14 Mar 20242,770.002,770.002,685.002,690.002,690.0018,393
13 Mar 20242,740.002,830.002,715.002,770.002,770.0012,827
12 Mar 20242,785.002,825.002,740.002,740.002,740.0018,693
11 Mar 20242,685.002,785.002,670.002,785.002,785.009,682
08 Mar 20242,700.002,715.002,675.002,685.002,685.0011,800
07 Mar 20242,725.002,740.002,700.002,715.002,715.0019,004
06 Mar 20242,730.002,760.002,725.002,750.002,750.008,248
05 Mar 20242,790.002,790.002,745.002,745.002,745.0016,598
04 Mar 20242,800.002,845.002,765.002,790.002,790.0023,243
29 Feb 20242,755.002,850.002,735.002,810.002,810.0016,539
28 Feb 20242,760.002,760.002,675.002,755.002,755.0023,698
27 Feb 20242,775.002,775.002,745.002,760.002,760.008,631
26 Feb 20242,790.002,830.002,760.002,775.002,775.0030,807
23 Feb 20242,860.002,870.002,785.002,790.002,790.0027,241
22 Feb 20242,860.002,905.002,855.002,860.002,860.0014,575
21 Feb 20242,935.002,985.002,860.002,860.002,860.0040,690
20 Feb 20242,900.002,965.002,880.002,935.002,935.0023,182
19 Feb 20242,920.002,980.002,875.002,885.002,885.0028,621
16 Feb 20242,965.002,980.002,860.002,920.002,920.0031,256
15 Feb 20242,855.002,980.002,850.002,965.002,965.0058,305
14 Feb 20242,905.002,915.002,830.002,830.002,830.0021,231
13 Feb 20242,870.002,925.002,870.002,900.002,900.0018,196
08 Feb 20242,835.002,880.002,835.002,870.002,870.008,293
07 Feb 20242,900.002,905.002,830.002,895.002,895.008,481
06 Feb 20242,900.002,930.002,880.002,900.002,900.0020,118
05 Feb 20242,910.002,970.002,880.002,930.002,930.0042,942
02 Feb 20242,825.002,930.002,765.002,910.002,910.0048,253
01 Feb 20242,810.002,870.002,770.002,825.002,825.0019,857
31 Jan 20242,815.002,865.002,800.002,810.002,810.0017,772
30 Jan 20242,810.002,865.002,805.002,815.002,815.0018,668
29 Jan 20242,895.002,895.002,790.002,865.002,865.0028,661
26 Jan 20242,860.002,935.002,830.002,895.002,895.0027,374
25 Jan 20242,890.002,920.002,820.002,875.002,875.0011,117
24 Jan 20242,815.002,940.002,815.002,890.002,890.0045,349
23 Jan 20242,785.002,875.002,745.002,800.002,800.0020,964
22 Jan 20242,830.002,855.002,755.002,785.002,785.0028,095
19 Jan 20242,750.002,860.002,745.002,830.002,830.0031,624
18 Jan 20242,700.002,775.002,645.002,750.002,750.0020,458
17 Jan 20242,815.002,815.002,720.002,720.002,720.0041,251
16 Jan 20242,880.002,925.002,760.002,830.002,830.0015,674
15 Jan 20242,865.002,920.002,835.002,915.002,915.0014,153
12 Jan 20242,945.002,945.002,800.002,885.002,885.0019,253
11 Jan 20242,955.002,980.002,900.002,945.002,945.0014,425
10 Jan 20242,990.003,045.002,940.002,955.002,955.0031,649
09 Jan 20242,925.003,030.002,920.002,990.002,990.0063,681
08 Jan 20242,935.002,950.002,790.002,925.002,925.0015,785
05 Jan 20242,915.002,940.002,795.002,935.002,935.0024,867
04 Jan 20242,960.002,990.002,890.002,915.002,915.0026,123
03 Jan 20242,940.003,010.002,900.002,960.002,960.0031,374
02 Jan 20242,880.002,935.002,850.002,920.002,920.0052,086
28 Dec 20232,800.002,890.002,790.002,880.002,880.0015,416
27 Dec 20232,915.002,915.002,740.002,800.002,800.0044,043
26 Dec 20232,895.002,970.002,865.002,920.002,920.0045,415
22 Dec 20232,845.002,915.002,765.002,895.002,895.0047,497
21 Dec 20232,920.002,955.002,740.002,845.002,845.0053,244
20 Dec 20232,910.002,990.002,910.002,915.002,915.0037,955
19 Dec 20232,850.002,950.002,850.002,895.002,895.0061,573
18 Dec 20232,740.002,870.002,740.002,845.002,845.0071,568
15 Dec 20232,980.002,980.002,740.002,740.002,740.00136,307
14 Dec 20232,925.003,010.002,810.002,980.002,980.00261,285
13 Dec 20232,845.003,450.002,845.002,945.002,945.001,094,138
12 Dec 20232,840.002,895.002,800.002,840.002,840.0023,501
11 Dec 20232,710.002,840.002,710.002,840.002,840.0038,480
08 Dec 20232,680.002,730.002,680.002,710.002,710.0018,362
07 Dec 20232,725.002,750.002,685.002,705.002,705.0018,553
06 Dec 20232,705.002,745.002,675.002,725.002,725.0030,013
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...