Seoyon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,360.00 | 9,440.00 | 9,100.00 | 9,280.00 | 8,774.21 | 82,993 |
| 2024-04-25 | 9,300.00 | 9,460.00 | 9,240.00 | 9,260.00 | 8,755.30 | 76,937 |
| 2024-04-24 | 9,350.00 | 9,370.00 | 9,250.00 | 9,370.00 | 8,859.31 | 91,292 |
| 2024-04-23 | 9,120.00 | 9,310.00 | 9,050.00 | 9,260.00 | 8,755.30 | 158,142 |
| 2024-04-22 | 8,880.00 | 9,320.00 | 8,880.00 | 9,120.00 | 8,622.93 | 149,015 |
| 2024-04-19 | 9,070.00 | 9,080.00 | 8,700.00 | 8,870.00 | 8,386.56 | 175,724 |
| 2024-04-18 | 8,980.00 | 9,160.00 | 8,980.00 | 9,080.00 | 8,585.11 | 119,318 |
| 2024-04-17 | 9,210.00 | 9,300.00 | 9,020.00 | 9,030.00 | 8,537.84 | 104,972 |
| 2024-04-16 | 9,240.00 | 9,300.00 | 9,080.00 | 9,160.00 | 8,660.75 | 148,921 |
| 2024-04-15 | 9,240.00 | 9,450.00 | 9,100.00 | 9,430.00 | 8,916.04 | 175,888 |
| 2024-04-12 | 9,570.00 | 9,580.00 | 9,290.00 | 9,350.00 | 8,840.40 | 202,778 |
| 2024-04-11 | 9,450.00 | 9,590.00 | 9,270.00 | 9,500.00 | 8,982.22 | 171,983 |
| 2024-04-09 | 9,750.00 | 10,060.00 | 9,450.00 | 9,640.00 | 9,114.59 | 185,801 |
| 2024-04-08 | 9,660.00 | 9,990.00 | 9,660.00 | 9,800.00 | 9,265.87 | 125,677 |
| 2024-04-05 | 9,850.00 | 10,070.00 | 9,650.00 | 9,710.00 | 9,180.78 | 146,940 |
| 2024-04-04 | 9,650.00 | 10,040.00 | 9,650.00 | 10,030.00 | 9,483.34 | 189,246 |
| 2024-04-03 | 10,010.00 | 10,140.00 | 9,660.00 | 9,660.00 | 9,133.50 | 294,716 |
| 2024-04-02 | 10,550.00 | 10,550.00 | 10,040.00 | 10,080.00 | 9,530.61 | 261,160 |
| 2024-04-01 | 10,720.00 | 10,800.00 | 10,400.00 | 10,400.00 | 9,833.17 | 199,243 |
| 2024-03-29 | 10,310.00 | 10,790.00 | 10,290.00 | 10,680.00 | 10,097.91 | 314,441 |
| 2024-03-28 | 10,610.00 | 10,680.00 | 10,220.00 | 10,220.00 | 9,662.98 | 311,089 |
| 2024-03-27 | 10,860.00 | 10,950.00 | 10,580.00 | 10,610.00 | 10,031.73 | 352,075 |
| 2024-03-26 | 11,180.00 | 11,240.00 | 10,860.00 | 10,890.00 | 10,296.46 | 329,980 |
| 2024-03-25 | 11,400.00 | 11,500.00 | 11,140.00 | 11,190.00 | 10,580.11 | 225,232 |
| 2024-03-22 | 11,650.00 | 11,650.00 | 11,230.00 | 11,410.00 | 10,788.12 | 408,716 |
| 2024-03-21 | 11,380.00 | 12,200.00 | 11,320.00 | 11,730.00 | 11,090.68 | 1,247,533 |
| 2024-03-20 | 11,400.00 | 11,620.00 | 11,120.00 | 11,250.00 | 10,636.84 | 407,810 |
| 2024-03-19 | 11,750.00 | 12,380.00 | 11,510.00 | 11,510.00 | 10,882.67 | 1,104,620 |
| 2024-03-18 | 11,810.00 | 12,050.00 | 11,540.00 | 11,900.00 | 11,251.42 | 776,164 |
| 2024-03-15 | 12,150.00 | 12,320.00 | 11,580.00 | 11,870.00 | 11,223.05 | 1,143,235 |
| 2024-03-14 | 10,920.00 | 12,890.00 | 10,830.00 | 12,250.00 | 11,582.34 | 8,255,905 |
| 2024-03-13 | 10,290.00 | 10,560.00 | 10,210.00 | 10,560.00 | 9,984.45 | 271,815 |
| 2024-03-12 | 10,390.00 | 10,530.00 | 10,150.00 | 10,340.00 | 9,776.44 | 194,236 |
| 2024-03-11 | 10,420.00 | 10,510.00 | 10,160.00 | 10,220.00 | 9,662.98 | 157,950 |
| 2024-03-08 | 10,530.00 | 10,620.00 | 10,390.00 | 10,440.00 | 9,870.99 | 190,925 |
| 2024-03-07 | 10,790.00 | 10,880.00 | 10,460.00 | 10,540.00 | 9,965.54 | 248,319 |
| 2024-03-06 | 10,930.00 | 11,060.00 | 10,620.00 | 10,900.00 | 10,305.92 | 220,996 |
| 2024-03-05 | 11,240.00 | 11,330.00 | 10,750.00 | 10,950.00 | 10,353.19 | 376,507 |
| 2024-03-04 | 11,190.00 | 11,590.00 | 11,100.00 | 11,350.00 | 10,731.39 | 808,422 |
| 2024-02-29 | 10,390.00 | 10,930.00 | 10,390.00 | 10,900.00 | 10,305.92 | 564,933 |
| 2024-02-28 | 10,400.00 | 10,740.00 | 10,110.00 | 10,300.00 | 9,738.62 | 462,798 |
| 2024-02-27 | 11,180.00 | 11,190.00 | 10,430.00 | 10,430.00 | 9,861.54 | 452,599 |
| 2024-02-26 | 11,070.00 | 11,390.00 | 10,640.00 | 11,290.00 | 10,674.66 | 735,292 |
| 2024-02-23 | 11,190.00 | 11,220.00 | 10,840.00 | 10,970.00 | 10,372.10 | 359,485 |
| 2024-02-22 | 11,690.00 | 11,690.00 | 11,070.00 | 11,180.00 | 10,570.66 | 627,388 |
| 2024-02-21 | 12,040.00 | 12,210.00 | 11,340.00 | 11,470.00 | 10,844.85 | 705,510 |
| 2024-02-20 | 11,990.00 | 12,820.00 | 11,890.00 | 12,260.00 | 11,591.80 | 876,773 |
| 2024-02-19 | 12,220.00 | 12,720.00 | 11,880.00 | 11,940.00 | 11,289.24 | 960,991 |
| 2024-02-16 | 12,330.00 | 12,430.00 | 11,850.00 | 12,430.00 | 11,752.53 | 572,232 |
| 2024-02-15 | 13,070.00 | 13,070.00 | 12,450.00 | 12,530.00 | 11,847.08 | 334,997 |
| 2024-02-14 | 12,510.00 | 13,000.00 | 12,510.00 | 12,910.00 | 12,206.37 | 412,666 |
| 2024-02-13 | 11,790.00 | 13,870.00 | 11,780.00 | 12,860.00 | 12,159.09 | 5,945,034 |
| 2024-02-08 | 11,600.00 | 12,800.00 | 11,500.00 | 11,900.00 | 11,251.42 | 5,952,741 |
| 2024-02-07 | 10,900.00 | 11,980.00 | 10,300.00 | 11,710.00 | 11,071.77 | 13,262,110 |
| 2024-02-06 | 9,260.00 | 9,420.00 | 9,030.00 | 9,290.00 | 8,783.67 | 601,912 |
| 2024-02-05 | 9,620.00 | 9,780.00 | 9,120.00 | 9,350.00 | 8,840.40 | 825,797 |
| 2024-02-02 | 8,400.00 | 9,990.00 | 8,360.00 | 9,540.00 | 9,020.04 | 6,125,880 |
| 2024-02-01 | 8,020.00 | 8,430.00 | 7,940.00 | 8,230.00 | 7,781.44 | 319,075 |
| 2024-01-31 | 7,600.00 | 8,100.00 | 7,600.00 | 8,100.00 | 7,658.53 | 267,836 |
| 2024-01-30 | 7,670.00 | 7,830.00 | 7,530.00 | 7,580.00 | 7,166.87 | 61,148 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.