Seoyon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,420.00 | 5,430.00 | 5,340.00 | 5,380.00 | 4,922.45 | 35,457 |
| 2022-11-09 | 5,410.00 | 5,490.00 | 5,400.00 | 5,430.00 | 4,968.20 | 36,631 |
| 2022-11-08 | 5,350.00 | 5,530.00 | 5,310.00 | 5,410.00 | 4,949.90 | 107,841 |
| 2022-11-07 | 5,210.00 | 5,380.00 | 5,210.00 | 5,350.00 | 4,895.01 | 90,079 |
| 2022-11-04 | 5,180.00 | 5,230.00 | 5,150.00 | 5,210.00 | 4,766.91 | 36,407 |
| 2022-11-03 | 5,220.00 | 5,240.00 | 5,170.00 | 5,240.00 | 4,794.36 | 31,693 |
| 2022-11-02 | 5,230.00 | 5,330.00 | 5,210.00 | 5,290.00 | 4,840.11 | 38,155 |
| 2022-11-01 | 5,150.00 | 5,270.00 | 5,150.00 | 5,230.00 | 4,785.21 | 59,447 |
| 2022-10-31 | 5,220.00 | 5,240.00 | 5,150.00 | 5,220.00 | 4,776.06 | 20,546 |
| 2022-10-28 | 5,170.00 | 5,210.00 | 5,140.00 | 5,160.00 | 4,721.16 | 28,696 |
| 2022-10-27 | 5,120.00 | 5,220.00 | 5,120.00 | 5,170.00 | 4,730.31 | 35,488 |
| 2022-10-26 | 5,200.00 | 5,230.00 | 5,120.00 | 5,120.00 | 4,684.57 | 31,668 |
| 2022-10-25 | 5,250.00 | 5,290.00 | 5,180.00 | 5,230.00 | 4,785.21 | 27,264 |
| 2022-10-24 | 5,200.00 | 5,320.00 | 5,200.00 | 5,240.00 | 4,794.36 | 37,892 |
| 2022-10-21 | 5,190.00 | 5,200.00 | 5,110.00 | 5,130.00 | 4,693.72 | 42,148 |
| 2022-10-20 | 5,250.00 | 5,330.00 | 5,150.00 | 5,220.00 | 4,776.06 | 39,957 |
| 2022-10-19 | 5,370.00 | 5,430.00 | 5,280.00 | 5,280.00 | 4,830.96 | 41,286 |
| 2022-10-18 | 5,330.00 | 5,420.00 | 5,300.00 | 5,350.00 | 4,895.01 | 52,594 |
| 2022-10-17 | 5,200.00 | 5,320.00 | 5,140.00 | 5,290.00 | 4,840.11 | 33,085 |
| 2022-10-14 | 5,090.00 | 5,320.00 | 5,090.00 | 5,270.00 | 4,821.81 | 87,205 |
| 2022-10-13 | 5,100.00 | 5,160.00 | 4,995.00 | 5,030.00 | 4,602.22 | 76,340 |
| 2022-10-12 | 5,100.00 | 5,220.00 | 5,000.00 | 5,180.00 | 4,739.46 | 80,162 |
| 2022-10-11 | 5,350.00 | 5,350.00 | 5,060.00 | 5,120.00 | 4,684.57 | 91,217 |
| 2022-10-07 | 5,370.00 | 5,490.00 | 5,320.00 | 5,420.00 | 4,959.05 | 58,544 |
| 2022-10-06 | 5,320.00 | 5,410.00 | 5,300.00 | 5,370.00 | 4,913.31 | 44,333 |
| 2022-10-05 | 5,430.00 | 5,520.00 | 5,240.00 | 5,310.00 | 4,858.41 | 107,096 |
| 2022-10-04 | 5,130.00 | 5,320.00 | 5,100.00 | 5,310.00 | 4,858.41 | 96,781 |
| 2022-09-30 | 5,030.00 | 5,130.00 | 4,940.00 | 5,060.00 | 4,629.67 | 125,858 |
| 2022-09-29 | 5,140.00 | 5,320.00 | 5,100.00 | 5,100.00 | 4,666.27 | 116,134 |
| 2022-09-28 | 5,300.00 | 5,340.00 | 5,010.00 | 5,090.00 | 4,657.12 | 161,999 |
| 2022-09-27 | 5,350.00 | 5,500.00 | 5,210.00 | 5,340.00 | 4,885.86 | 152,310 |
| 2022-09-26 | 5,640.00 | 5,730.00 | 5,370.00 | 5,450.00 | 4,986.50 | 205,246 |
| 2022-09-23 | 6,010.00 | 6,010.00 | 5,770.00 | 5,790.00 | 5,297.59 | 95,319 |
| 2022-09-22 | 6,160.00 | 6,240.00 | 5,940.00 | 6,050.00 | 5,535.47 | 117,436 |
| 2022-09-21 | 6,220.00 | 6,420.00 | 6,160.00 | 6,300.00 | 5,764.21 | 103,098 |
| 2022-09-20 | 5,930.00 | 6,380.00 | 5,930.00 | 6,250.00 | 5,718.47 | 261,354 |
| 2022-09-19 | 6,230.00 | 6,230.00 | 5,880.00 | 5,920.00 | 5,416.53 | 146,384 |
| 2022-09-16 | 6,100.00 | 6,300.00 | 6,090.00 | 6,230.00 | 5,700.17 | 103,562 |
| 2022-09-15 | 6,230.00 | 6,250.00 | 6,130.00 | 6,180.00 | 5,654.42 | 50,001 |
| 2022-09-14 | 6,010.00 | 6,240.00 | 5,980.00 | 6,200.00 | 5,672.72 | 98,594 |
| 2022-09-13 | 6,030.00 | 6,270.00 | 5,950.00 | 6,260.00 | 5,727.61 | 194,008 |
| 2022-09-08 | 6,430.00 | 6,470.00 | 5,400.00 | 5,950.00 | 5,443.98 | 397,675 |
| 2022-09-07 | 6,560.00 | 6,560.00 | 6,370.00 | 6,420.00 | 5,874.01 | 64,768 |
| 2022-09-06 | 6,390.00 | 6,610.00 | 6,370.00 | 6,560.00 | 6,002.10 | 78,201 |
| 2022-09-05 | 6,460.00 | 6,550.00 | 6,350.00 | 6,410.00 | 5,864.86 | 72,258 |
| 2022-09-02 | 6,590.00 | 6,650.00 | 6,510.00 | 6,510.00 | 5,956.35 | 70,996 |
| 2022-09-01 | 6,740.00 | 6,750.00 | 6,570.00 | 6,580.00 | 6,020.40 | 118,750 |
| 2022-08-31 | 6,700.00 | 6,830.00 | 6,700.00 | 6,770.00 | 6,194.24 | 72,147 |
| 2022-08-30 | 6,670.00 | 6,800.00 | 6,670.00 | 6,770.00 | 6,194.24 | 73,080 |
| 2022-08-29 | 6,660.00 | 6,740.00 | 6,630.00 | 6,660.00 | 6,093.60 | 89,385 |
| 2022-08-26 | 6,860.00 | 6,990.00 | 6,860.00 | 6,940.00 | 6,349.78 | 83,139 |
| 2022-08-25 | 6,660.00 | 6,890.00 | 6,660.00 | 6,870.00 | 6,285.74 | 89,164 |
| 2022-08-24 | 6,700.00 | 6,760.00 | 6,570.00 | 6,660.00 | 6,093.60 | 108,376 |
| 2022-08-23 | 6,780.00 | 6,840.00 | 6,700.00 | 6,700.00 | 6,130.19 | 93,822 |
| 2022-08-22 | 6,920.00 | 7,000.00 | 6,860.00 | 6,880.00 | 6,294.89 | 91,815 |
| 2022-08-19 | 7,000.00 | 7,080.00 | 6,990.00 | 7,000.00 | 6,404.68 | 90,692 |
| 2022-08-18 | 6,990.00 | 7,070.00 | 6,900.00 | 7,050.00 | 6,450.43 | 83,549 |
| 2022-08-17 | 7,120.00 | 7,120.00 | 7,010.00 | 7,020.00 | 6,422.98 | 57,608 |
| 2022-08-16 | 7,080.00 | 7,120.00 | 7,050.00 | 7,070.00 | 6,468.73 | 74,667 |
| 2022-08-12 | 6,930.00 | 7,070.00 | 6,900.00 | 7,030.00 | 6,432.13 | 98,609 |
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.