Sejong Telecom Inc (036630)

036630
🏛️ Corée du Sud →
5,260.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-29 640.92 652.80 638.93 642.90 0.1M
2022-12-28 644.88 673.60 639.92 645.87 0.4M
2022-12-27 666.67 703.32 641.91 643.89 1.4M
2022-12-26 733.04 743.94 666.67 666.67 1.6M
2022-12-23 701.34 701.34 678.56 678.56 0.6M
2022-12-22 678.56 818.23 666.67 708.28 3.8M
2022-12-21 672.61 691.44 659.74 678.56 0.2M
2022-12-20 686.48 693.42 661.72 671.62 0.3M
2022-12-19 720.16 720.16 686.48 686.48 0.4M
2022-12-16 714.22 723.13 705.30 714.22 0.1M
2022-12-15 731.06 731.06 713.23 725.12 0.2M
2022-12-14 737.99 737.99 722.14 725.12 0.3M
2022-12-13 752.85 801.39 723.13 735.02 0.8M
2022-12-12 742.95 836.06 733.04 752.85 3.0M
2022-12-09 734.03 735.02 713.23 714.22 0.2M
2022-12-08 755.82 772.66 729.08 734.03 0.3M
2022-12-07 765.73 770.68 747.90 759.79 0.2M
2022-12-06 794.46 811.30 762.76 768.70 0.8M
2022-12-05 756.81 765.73 752.85 765.73 0.2M
2022-12-02 742.95 752.85 731.06 752.85 0.2M
2022-12-01 728.09 750.87 715.21 742.95 0.3M
2022-11-30 703.32 729.08 703.32 728.09 0.3M
2022-11-29 699.36 718.18 683.51 712.24 0.3M
2022-11-28 693.42 700.35 679.55 697.38 0.3M
2022-11-25 687.47 695.40 673.60 692.43 0.3M
2022-11-24 665.68 693.42 660.73 677.57 0.5M
2022-11-23 662.71 668.65 651.81 661.72 0.3M
2022-11-22 655.77 671.62 625.07 662.71 0.5M
2022-11-21 679.55 705.30 660.73 662.71 1.3M
2022-11-18 670.63 670.63 655.77 662.71 0.3M
2022-11-17 664.69 669.64 658.75 661.72 0.3M
2022-11-16 659.74 668.65 655.77 664.69 0.2M
2022-11-15 657.76 667.66 657.76 662.71 0.2M
2022-11-14 663.70 669.64 661.72 662.71 0.3M
2022-11-13 670.00 670.00 670.00 670.00 0.0M
2022-11-11 674.60 674.60 654.78 663.70 0.4M
2022-11-10 682.52 682.52 667.66 668.65 0.2M
2022-11-09 683.51 686.48 678.56 678.56 0.2M
2022-11-08 682.52 687.47 679.55 682.52 0.1M
2022-11-07 673.60 686.48 669.64 681.53 0.3M
2022-11-04 677.57 681.53 674.60 675.59 0.1M
2022-11-03 670.63 680.54 661.72 677.57 0.3M
2022-11-02 674.60 675.59 665.68 670.63 0.3M
2022-11-01 665.68 675.59 662.71 672.61 0.2M
2022-10-31 668.65 673.60 665.68 665.68 0.2M
2022-10-28 664.69 673.60 660.73 667.66 0.2M
2022-10-27 659.74 677.57 653.79 666.67 0.5M
2022-10-26 656.76 663.70 641.91 653.79 0.2M
2022-10-25 668.65 668.65 652.80 657.76 0.2M
2022-10-24 661.72 676.58 654.78 657.76 0.3M
2022-10-21 665.68 666.67 653.79 654.78 0.1M
2022-10-20 668.65 673.60 656.76 657.76 0.2M
2022-10-19 649.83 676.58 649.83 663.70 0.4M
2022-10-18 635.96 655.77 633.98 651.81 0.4M
2022-10-17 632.00 648.84 626.06 635.96 0.2M
2022-10-16 645.00 645.00 645.00 645.00 0.0M
2022-10-14 629.03 643.89 627.05 638.93 0.4M
2022-10-13 610.21 627.05 610.21 627.05 0.6M
2022-10-12 615.16 619.12 607.24 609.22 0.2M
2022-10-11 651.81 652.80 617.14 621.10 0.4M
2022-10-10 660.00 660.00 660.00 660.00 0.0M
2022-10-07 631.01 688.46 631.01 653.79 1.3M
2022-10-06 620.11 643.89 620.11 631.01 0.4M
2022-10-05 615.16 625.07 612.19 621.10 0.5M
2022-10-04 609.22 621.10 606.24 615.16 0.4M
2022-09-30 595.35 613.18 595.35 604.26 0.5M
2022-09-29 603.27 615.16 603.27 604.26 0.4M
2022-09-28 602.28 611.20 593.37 603.27 0.7M
2022-09-27 593.37 610.21 590.39 606.24 0.9M
2022-09-26 627.05 628.04 585.44 590.39 0.7M
2022-09-23 606.24 628.04 605.25 627.05 0.7M
2022-09-22 604.26 613.18 601.29 610.21 0.4M
2022-09-21 605.25 617.14 603.27 608.23 0.3M
2022-09-20 609.22 614.17 604.26 609.22 0.4M
2022-09-19 610.21 613.18 604.26 605.25 0.5M
2022-09-18 615.00 615.00 615.00 615.00 0.0M
2022-09-16 604.26 621.10 601.29 609.22 0.5M
2022-09-15 600.30 607.24 599.31 604.26 0.4M
2022-09-14 592.38 604.26 589.40 600.30 0.7M
2022-09-13 598.32 604.26 597.33 604.26 0.4M
2022-09-08 598.32 605.25 596.34 596.34 0.6M
2022-09-07 596.34 599.31 591.39 597.33 0.6M
2022-09-06 600.30 603.27 597.33 597.33 0.5M
2022-09-05 594.36 605.25 589.40 599.31 0.7M
2022-09-04 600.00 600.00 600.00 600.00 0.0M
2022-09-02 588.41 600.30 588.41 594.36 1.0M
2022-09-01 596.34 600.30 581.48 584.45 0.8M
2022-08-31 605.25 605.25 594.36 596.34 0.6M
2022-08-30 593.37 608.23 591.39 608.23 0.9M
2022-08-29 575.54 593.37 570.58 591.39 1.0M
2022-08-26 584.45 596.34 584.45 592.38 0.8M
2022-08-25 585.44 591.39 579.50 583.46 1.0M
2022-08-24 586.43 597.33 575.54 584.45 1.5M
2022-08-23 574.55 589.40 565.63 571.57 2.4M
2022-08-22 675.59 692.43 588.41 591.39 13.4M
2022-08-21 682.00 682.00 682.00 682.00 0.0M
2022-08-19 588.41 675.59 574.55 675.59 29.9M
2022-08-18 525.02 541.86 518.08 520.06 4.7M
2022-08-17 531.95 571.57 530.96 531.95 16.9M
2022-08-16 772.66 774.65 753.84 757.81 0.4M
2022-08-12 772.66 777.62 769.69 770.68 0.2M
2022-08-11 786.53 786.53 769.69 772.66 0.3M
2022-08-10 785.54 789.50 776.63 777.62 0.2M
2022-08-09 786.53 799.41 782.57 788.51 0.2M
2022-08-08 802.38 807.34 789.50 793.47 0.2M
2022-08-05 802.38 807.34 800.40 800.40 0.4M
2022-08-04 806.34 810.31 802.38 803.37 0.1M
2022-08-03 805.35 812.29 800.40 801.39 0.4M
2022-08-02 807.34 809.32 801.39 804.36 0.2M
2022-08-01 812.29 818.23 807.34 807.34 0.1M
2022-07-29 812.29 826.16 810.31 812.29 0.2M
2022-07-28 814.27 825.17 807.34 810.31 0.2M
2022-07-27 821.20 824.18 809.32 811.30 0.2M
2022-07-26 812.29 822.19 810.31 820.21 0.1M
2022-07-25 808.33 824.18 804.36 817.24 0.2M
2022-07-22 809.32 837.05 808.33 812.29 0.2M
2022-07-21 890.55 890.55 812.29 812.29 0.8M
2022-07-20 802.38 813.28 797.43 802.38 0.2M
2022-07-19 776.63 810.31 763.75 795.45 0.4M
2022-07-18 775.64 789.50 762.76 779.60 0.4M
2022-07-15 756.81 758.80 742.95 758.80 0.2M
2022-07-14 742.95 758.80 742.95 751.86 0.2M
2022-07-13 744.93 753.84 738.98 746.91 0.2M
2022-07-12 763.75 766.72 741.96 744.93 0.4M
2022-07-11 770.68 772.66 752.85 767.71 0.3M
2022-07-10 778.00 778.00 778.00 778.00 0.0M
2022-07-08 747.90 771.67 743.94 770.68 0.4M
2022-07-07 731.06 747.90 726.11 743.94 0.5M
2022-07-06 734.03 748.89 726.11 731.06 0.4M
2022-07-05 729.08 742.95 728.09 740.97 0.2M
2022-07-04 713.23 733.04 673.60 733.04 0.4M
2022-07-03 728.00 728.00 728.00 728.00 0.0M
2022-07-01 737.00 744.93 721.15 721.15 0.3M
2022-06-30 734.03 744.93 734.03 739.97 0.4M
2022-06-29 730.07 747.90 725.12 738.98 0.3M
2022-06-28 734.03 740.97 730.07 736.01 0.3M
2022-06-27 715.21 742.95 715.21 735.02 0.5M
2022-06-24 684.50 731.06 683.51 721.15 0.7M
2022-06-23 737.00 749.88 692.43 693.42 1.2M
2022-06-22 774.65 783.56 729.08 747.90 0.8M
2022-06-21 771.67 785.54 770.68 783.56 0.3M
2022-06-20 817.24 819.22 783.56 783.56 0.5M
2022-06-17 768.70 815.26 765.73 812.29 0.7M
2022-06-16 808.33 826.16 795.45 798.42 0.5M
2022-06-15 802.38 820.21 795.45 804.36 0.6M
2022-06-14 794.46 827.15 794.46 821.20 0.9M
2022-06-13 851.91 861.82 832.10 833.09 0.9M
2022-06-10 866.77 896.49 866.77 878.66 0.6M
2022-06-09 862.81 881.63 860.83 879.65 0.6M
2022-06-08 896.49 896.49 861.82 866.77 1.3M
2022-06-07 947.01 947.01 869.74 893.52 1.6M
2022-06-03 950.97 958.90 940.08 944.04 1.2M
2022-06-02 963.85 977.72 959.89 962.86 0.4M
2022-06-01 973.00 973.00 973.00 973.00 0.0M
2022-05-31 969.79 973.76 960.88 963.85 0.4M
2022-05-30 969.79 995.55 963.85 969.79 0.8M
2022-05-29 981.00 981.00 981.00 981.00 0.0M
2022-05-27 973.76 984.65 969.79 971.77 0.4M
2022-05-26 960.88 1,000.50 960.88 976.73 1.0M
2022-05-25 1,000.50 1,020.31 916.30 982.67 2.7M
2022-04-21 1,094.40 1,105.03 1,088.03 1,105.03 1.0M
2022-04-20 1,134.83 1,139.12 1,098.36 1,109.08 1.4M
2022-04-19 1,096.21 1,121.96 1,094.07 1,121.96 1.7M
2022-04-18 1,091.92 1,117.67 1,091.92 1,094.07 0.8M
2022-04-17 509.00 509.00 509.00 509.00 0.0M
2022-04-15 1,094.07 1,102.65 1,087.63 1,091.92 0.5M
2022-04-14 1,091.92 1,098.36 1,085.49 1,091.92 0.4M
2022-04-13 1,072.62 1,106.94 1,072.62 1,085.49 0.9M
2022-04-12 1,068.33 1,079.05 1,064.04 1,070.47 0.6M
2022-04-11 1,072.62 1,083.34 1,068.33 1,068.33 0.4M
2022-04-08 1,085.49 1,087.63 1,072.62 1,079.05 0.4M
2022-04-07 1,100.50 1,102.65 1,074.76 1,076.91 0.6M
2022-04-06 1,100.50 1,117.67 1,094.07 1,102.65 0.9M
2022-04-05 1,113.38 1,124.10 1,102.65 1,102.65 0.5M
2022-04-04 1,111.23 1,128.39 1,102.65 1,113.38 1.4M
2022-04-01 1,100.50 1,111.23 1,079.05 1,094.07 1.0M
2022-03-31 1,083.34 1,115.52 1,079.05 1,087.63 1.8M
2022-03-30 1,059.74 1,081.20 1,057.60 1,072.62 1.0M
2022-03-29 1,057.60 1,064.04 1,051.16 1,057.60 0.6M
2022-03-28 1,059.74 1,059.74 1,051.16 1,053.31 0.7M
2022-03-27 492.00 492.00 492.00 492.00 0.0M
2022-03-25 1,068.33 1,068.33 1,053.31 1,055.45 0.7M
2022-03-24 1,059.74 1,066.18 1,055.45 1,061.89 0.8M
2022-03-23 1,064.04 1,072.62 1,055.45 1,059.74 0.7M
2022-03-22 1,064.04 1,074.76 1,046.87 1,059.74 0.9M
2022-03-21 1,079.05 1,083.34 1,061.89 1,068.33 0.8M
2022-03-18 1,074.76 1,079.05 1,061.89 1,070.47 0.5M
2022-03-17 1,061.89 1,070.47 1,051.16 1,070.47 0.6M
2022-03-16 1,057.60 1,064.04 1,046.87 1,051.16 0.7M
2022-03-15 1,051.16 1,059.74 1,040.44 1,051.16 0.6M
2022-03-14 1,061.89 1,066.18 1,042.58 1,049.02 0.6M
2022-03-13 493.00 493.00 493.00 493.00 0.0M
2022-03-11 1,061.89 1,068.33 1,049.02 1,057.60 0.7M
2022-03-10 1,064.04 1,076.91 1,053.31 1,057.60 0.6M
2022-03-09 493.00 493.00 493.00 493.00 0.0M
2022-03-08 1,061.89 1,072.62 1,051.16 1,057.60 0.5M
2022-03-07 1,074.76 1,081.20 1,064.04 1,064.04 0.6M
2022-03-06 504.00 504.00 504.00 504.00 0.0M
2022-03-04 1,085.49 1,089.78 1,074.76 1,081.20 0.5M
2022-03-03 1,081.20 1,087.63 1,079.05 1,085.49 0.5M
2022-03-02 1,083.34 1,083.34 1,068.33 1,079.05 0.5M
2022-02-28 1,076.91 1,085.49 1,070.47 1,079.05 0.5M
2022-02-25 1,061.89 1,081.20 1,061.89 1,064.04 0.5M
2022-02-24 1,076.91 1,085.49 1,053.31 1,053.31 1.0M
2022-02-23 1,079.05 1,091.92 1,076.91 1,085.49 0.5M
2022-02-22 1,089.78 1,096.21 1,070.47 1,070.47 1.1M
2022-02-21 1,079.05 1,102.65 1,079.05 1,094.07 0.7M
2022-02-20 513.00 513.00 513.00 513.00 0.0M
2022-02-18 1,074.76 1,113.38 1,074.76 1,100.50 0.9M
2022-02-17 1,091.92 1,119.81 1,087.63 1,096.21 1.2M
2022-02-16 1,081.20 1,115.52 1,081.20 1,091.92 1.0M
2022-02-15 1,076.91 1,111.23 1,072.62 1,076.91 1.0M
2022-02-14 1,126.25 1,126.25 1,087.63 1,091.92 1.1M
2022-02-11 1,143.41 1,156.28 1,134.83 1,134.83 0.9M
2022-02-10 1,192.75 1,197.04 1,149.84 1,149.84 1.4M
2022-02-09 1,186.31 1,209.91 1,179.88 1,190.60 1.2M
2022-02-08 1,287.14 1,293.57 1,179.88 1,186.31 10.2M
2022-02-07 1,136.97 1,147.70 1,126.25 1,134.83 0.8M
2022-02-04 1,128.39 1,145.55 1,119.81 1,134.83 0.6M
2022-02-03 1,111.23 1,134.83 1,104.79 1,132.68 0.5M
2022-01-28 1,064.04 1,091.92 1,051.16 1,091.92 0.9M
2022-01-27 1,117.67 1,132.68 1,046.87 1,051.16 2.3M
2022-01-26 1,106.94 1,134.83 1,100.50 1,117.67 1.0M
2022-01-25 1,207.77 1,207.77 1,109.08 1,115.52 2.2M
2022-01-24 1,207.77 1,216.35 1,188.46 1,192.75 0.9M
2022-01-21 1,209.91 1,222.78 1,201.33 1,222.78 0.7M
2022-01-20 1,205.62 1,239.94 1,199.18 1,205.62 0.9M
2022-01-19 1,199.18 1,254.96 1,192.75 1,192.75 1.6M
2022-01-18 1,231.36 1,239.94 1,205.62 1,207.77 1.1M
2022-01-17 1,250.67 1,261.40 1,227.07 1,229.22 0.8M
2022-01-16 586.00 586.00 586.00 586.00 0.0M
2022-01-14 1,267.83 1,276.41 1,250.67 1,257.11 0.9M
2022-01-13 1,248.53 1,293.57 1,239.94 1,267.83 1.5M
2022-01-12 1,246.38 1,254.96 1,239.94 1,239.94 1.0M
2022-01-11 1,237.80 1,252.82 1,231.36 1,235.65 1.2M
2022-01-10 1,259.25 1,259.25 1,235.65 1,242.09 0.9M
2022-01-07 1,237.80 1,261.40 1,237.80 1,259.25 1.0M
2022-01-06 1,242.09 1,269.98 1,227.07 1,237.80 1.3M
2022-01-05 1,278.56 1,280.70 1,250.67 1,252.82 2.1M
2022-01-04 1,280.70 1,300.01 1,267.83 1,282.85 1.4M
2022-01-03 1,278.56 1,302.16 1,267.83 1,289.28 1.7M