KRX · 033530 · stock

Sjg Sejong Co.,Ltd (033530) stock price history

Every KRX trading session of Sjg Sejong Co.,Ltd from Feb 11, 2000 to Sep 28, 2026: 6,655 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 033530 data, free keyYear by year table

033530 adjusted close, 2000 to 2026

033530Sjg Sejong Co.,Ltd
₩6,790+14.1% over one year
20052010201520202025
₩17,309
All time high, 2011
₩12,640
52 week high, ₩5,240 low
6,655
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

033530 key facts

  • Sjg Sejong Co.,Ltd (033530) closed at ₩6,790 on Sep 28, 2026 on KRX.
  • 033530's all time high close is ₩17,309, set on Apr 26, 2011; its all time low close is ₩861.61 on Sep 22, 2000.
  • 033530's 52 week range is ₩5,240 to ₩12,640.
  • 033530 returned +14.1% over the year to Sep 28, 2026 and -36.0% over five years.
  • Over ten years 033530 returned -31%, -3.7% a year compounded.
  • 033530's deepest drawdown was -88.4% from Apr 26, 2011 to Mar 23, 2020.
  • DataCedar holds 6,655 daily sessions of 033530 history from Feb 11, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

033530 price chart, 2000 to 2026

033530 adjusted close, Feb 11, 2000 to Sep 28, 2026₩909.48₩2,363₩6,138₩15,944200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

033530 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.6%
3 months+25.7%
6 months-11.8%
Year to date-32.4%
1 year+14.1%
3 years+18.8%
5 years-36.0%
10 years-31.2%
Since Feb 11, 2000+394.3%
Compound annual growth, 26.6 years+6.2%

033530 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩17,309 on Apr 26, 2011
All time low close
₩861.61 on Sep 22, 2000
52 week high
₩12,640 on Jan 19, 2026
52 week low
₩5,240 on Jun 26, 2026
Deepest drawdown
-88.4% from Apr 26, 2011 to Mar 23, 2020, not yet recovered
Best single session
+30.0% on Oct 20, 2025
Worst single session
-18.4% on Oct 30, 2000
Volatility, 1 year annualised
71.3%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
4.9×
Best calendar year
2025, +159%
Worst calendar year
2019, -40%

033530 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 11, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩10,120₩12,640₩5,240₩6,790-32.4%66.1M181
2025₩3,851₩12,182₩3,679₩10,050+159.0%125.3M241
2024₩5,623₩6,522₩3,360₩3,881-31.0%36.6M244
2023₩5,118₩9,119₩4,666₩5,623+11.3%80.9M245
2022₩7,886₩8,167₩3,694₩5,053-35.9%46.3M244
2021₩8,298₩11,637₩7,296₩7,886-4.6%164.8M248
2020₩4,126₩10,681₩2,003₩8,262+100.3%223.8M248
2019₩7,030₩8,499₩3,255₩4,126-39.8%71.9M246
2018₩6,622₩8,648₩3,931₩6,854+3.5%30.4M244
2017₩8,183₩9,787₩5,596₩6,622-18.9%22.8M241
2016₩8,439₩11,013₩7,215₩8,166-3.7%9.2M246
2015₩10,586₩11,657₩7,002₩8,481-19.6%14.3M249
2014₩12,384₩15,928₩10,503₩10,545-14.9%8.3M245
2013₩9,566₩14,550₩8,602₩12,384+30.0%15M247
2012₩9,105₩11,928₩7,928₩9,526+3.7%16.7M248
2011₩9,590₩19,180₩8,265₩9,184-3.4%45.9M248
2010₩5,053₩11,943₩4,471₩9,512+90.0%65.5M251
2009₩2,242₩5,240₩2,202₩5,007+124.0%23.6M253
2008₩3,444₩4,111₩1,860₩2,235-35.2%11.3M257
2007₩3,653₩5,563₩2,798₩3,451-5.5%34.6M246
2006₩4,184₩4,203₩2,554₩3,653-12.4%9.5M248
2005₩2,057₩4,813₩2,020₩4,171+108.5%33.1M259
2004₩2,186₩2,275₩1,267₩2,001-8.5%18.1M262
2003₩1,162₩2,388₩906.66₩2,186+88.2%47.1M261
2002₩1,399₩2,362₩1,105₩1,162-17.0%95.1M261
2001₩957.35₩1,617₩871.69₩1,399+46.1%78.5M261
2000₩1,249₩2,374₩813.74₩957.35n/a91.1M231

033530 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩6,790-3.1%
August 2026₩7,010+13.2%
July 2026₩6,190+3.2%
June 2026₩6,000-19.5%
May 2026₩7,450-6.3%
April 2026₩7,950+10.4%
March 2026₩7,200-28.2%
February 2026₩10,030-5.6%
January 2026₩10,620+5.7%
December 2025₩10,050+19.0%
November 2025₩8,449+4.4%
October 2025₩8,095+36.0%

About the 033530 data

Daily bars. 6,655 sessions from Feb 11, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/033530/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

033530 share price history

Start with any symbol.

Start free