Seondo Electric Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 3,600.00 | 3,740.00 | 3,580.00 | 3,700.00 | 3,694.59 | 133,502 |
| 2021-12-03 | 3,590.00 | 3,710.00 | 3,505.00 | 3,655.00 | 3,649.66 | 253,770 |
| 2021-12-02 | 3,440.00 | 3,575.00 | 3,375.00 | 3,565.00 | 3,559.79 | 218,555 |
| 2021-12-01 | 3,215.00 | 3,470.00 | 3,160.00 | 3,445.00 | 3,439.96 | 366,999 |
| 2021-11-30 | 3,525.00 | 3,590.00 | 3,190.00 | 3,200.00 | 3,195.32 | 459,357 |
| 2021-11-29 | 3,535.00 | 3,600.00 | 3,440.00 | 3,515.00 | 3,509.86 | 372,634 |
| 2021-11-26 | 3,825.00 | 3,825.00 | 3,620.00 | 3,660.00 | 3,654.65 | 317,350 |
| 2021-11-25 | 3,865.00 | 3,900.00 | 3,785.00 | 3,825.00 | 3,819.41 | 192,579 |
| 2021-11-24 | 3,930.00 | 3,965.00 | 3,815.00 | 3,880.00 | 3,874.33 | 283,454 |
| 2021-11-23 | 3,815.00 | 4,030.00 | 3,815.00 | 3,945.00 | 3,939.23 | 320,341 |
| 2021-11-22 | 4,005.00 | 4,010.00 | 3,730.00 | 3,850.00 | 3,844.37 | 474,527 |
| 2021-11-21 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 3,999.14 | 0 |
| 2021-11-19 | 4,035.00 | 4,090.00 | 3,990.00 | 4,005.00 | 3,999.14 | 142,911 |
| 2021-11-18 | 4,135.00 | 4,135.00 | 3,990.00 | 4,060.00 | 4,054.06 | 147,610 |
| 2021-11-17 | 4,240.00 | 4,300.00 | 4,110.00 | 4,135.00 | 4,128.95 | 250,347 |
| 2021-11-16 | 4,330.00 | 4,370.00 | 4,145.00 | 4,370.00 | 4,363.61 | 449,924 |
| 2021-11-15 | 4,220.00 | 4,320.00 | 4,165.00 | 4,280.00 | 4,273.74 | 237,455 |
| 2021-11-12 | 4,020.00 | 4,255.00 | 4,020.00 | 4,140.00 | 4,133.95 | 260,941 |
| 2021-11-11 | 3,990.00 | 4,110.00 | 3,980.00 | 4,045.00 | 4,039.09 | 217,242 |
| 2021-11-10 | 4,135.00 | 4,250.00 | 4,025.00 | 4,050.00 | 4,044.08 | 409,783 |
| 2021-11-09 | 4,410.00 | 4,460.00 | 4,200.00 | 4,205.00 | 4,198.85 | 351,602 |
| 2021-11-08 | 4,360.00 | 4,450.00 | 4,285.00 | 4,420.00 | 4,413.54 | 284,246 |
| 2021-11-05 | 4,335.00 | 4,410.00 | 4,255.00 | 4,370.00 | 4,363.61 | 317,000 |
| 2021-11-04 | 4,450.00 | 4,465.00 | 4,310.00 | 4,370.00 | 4,363.61 | 295,871 |
| 2021-11-03 | 4,440.00 | 4,510.00 | 4,375.00 | 4,375.00 | 4,368.60 | 286,395 |
| 2021-11-02 | 4,360.00 | 4,465.00 | 4,360.00 | 4,465.00 | 4,458.47 | 295,353 |
| 2021-11-01 | 4,725.00 | 4,725.00 | 4,320.00 | 4,375.00 | 4,368.60 | 807,090 |
| 2021-10-31 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,743.06 | 0 |
| 2021-10-29 | 4,680.00 | 4,810.00 | 4,675.00 | 4,750.00 | 4,743.06 | 661,805 |
| 2021-10-28 | 4,530.00 | 4,765.00 | 4,525.00 | 4,715.00 | 4,708.11 | 607,010 |
| 2021-10-27 | 4,705.00 | 4,705.00 | 4,515.00 | 4,525.00 | 4,518.38 | 486,839 |
| 2021-10-26 | 4,610.00 | 4,715.00 | 4,610.00 | 4,705.00 | 4,698.12 | 301,258 |
| 2021-10-25 | 4,770.00 | 4,770.00 | 4,575.00 | 4,610.00 | 4,603.26 | 589,090 |
| 2021-10-24 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,792.98 | 0 |
| 2021-10-22 | 4,690.00 | 4,885.00 | 4,645.00 | 4,800.00 | 4,792.98 | 799,987 |
| 2021-10-21 | 5,080.00 | 5,120.00 | 4,720.00 | 4,720.00 | 4,713.10 | 1,189,477 |
← NewerPage 21 of 21 · 1,236 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 5.0000 KRW |
| 2020-12-29 | 5.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.