Seoyon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,930.00 | 7,070.00 | 6,900.00 | 7,030.00 | 6,432.13 | 98,609 |
| 2022-08-11 | 6,970.00 | 6,980.00 | 6,920.00 | 6,940.00 | 6,349.78 | 58,696 |
| 2022-08-10 | 6,990.00 | 6,990.00 | 6,850.00 | 6,880.00 | 6,294.89 | 165,954 |
| 2022-08-09 | 7,080.00 | 7,170.00 | 6,990.00 | 7,000.00 | 6,404.68 | 109,685 |
| 2022-08-08 | 7,040.00 | 7,090.00 | 6,990.00 | 7,080.00 | 6,477.88 | 86,763 |
| 2022-08-05 | 7,080.00 | 7,120.00 | 7,020.00 | 7,050.00 | 6,450.43 | 75,938 |
| 2022-08-04 | 7,010.00 | 7,090.00 | 7,010.00 | 7,080.00 | 6,477.88 | 134,577 |
| 2022-08-03 | 6,850.00 | 7,040.00 | 6,850.00 | 7,010.00 | 6,413.83 | 139,590 |
| 2022-08-02 | 6,980.00 | 7,000.00 | 6,880.00 | 6,900.00 | 6,313.19 | 97,075 |
| 2022-08-01 | 7,010.00 | 7,150.00 | 6,960.00 | 6,980.00 | 6,386.38 | 175,750 |
| 2022-07-29 | 7,050.00 | 7,080.00 | 6,950.00 | 7,000.00 | 6,404.68 | 142,073 |
| 2022-07-28 | 7,200.00 | 7,240.00 | 6,970.00 | 7,000.00 | 6,404.68 | 209,589 |
| 2022-07-27 | 7,060.00 | 7,150.00 | 7,050.00 | 7,120.00 | 6,514.48 | 55,023 |
| 2022-07-26 | 7,100.00 | 7,150.00 | 7,070.00 | 7,100.00 | 6,496.18 | 42,971 |
| 2022-07-25 | 7,130.00 | 7,190.00 | 7,090.00 | 7,090.00 | 6,487.03 | 48,023 |
| 2022-07-22 | 7,250.00 | 7,280.00 | 7,170.00 | 7,180.00 | 6,569.37 | 49,966 |
| 2022-07-21 | 7,220.00 | 7,400.00 | 7,190.00 | 7,220.00 | 6,605.97 | 101,879 |
| 2022-07-20 | 7,310.00 | 7,390.00 | 7,190.00 | 7,220.00 | 6,605.97 | 69,616 |
| 2022-07-19 | 7,250.00 | 7,320.00 | 7,180.00 | 7,230.00 | 6,615.12 | 58,578 |
| 2022-07-18 | 7,310.00 | 7,330.00 | 7,180.00 | 7,290.00 | 6,670.02 | 42,299 |
| 2022-07-15 | 7,210.00 | 7,270.00 | 6,920.00 | 7,270.00 | 6,651.72 | 78,058 |
| 2022-07-14 | 7,200.00 | 7,260.00 | 7,070.00 | 7,210.00 | 6,596.82 | 30,283 |
| 2022-07-13 | 6,880.00 | 7,230.00 | 6,880.00 | 7,170.00 | 6,560.22 | 91,329 |
| 2022-07-12 | 7,020.00 | 7,080.00 | 6,870.00 | 6,900.00 | 6,313.19 | 58,725 |
| 2022-07-11 | 7,360.00 | 7,360.00 | 7,110.00 | 7,140.00 | 6,532.77 | 39,949 |
| 2022-07-08 | 7,250.00 | 7,320.00 | 7,160.00 | 7,250.00 | 6,633.42 | 82,061 |
| 2022-07-07 | 7,130.00 | 7,190.00 | 7,070.00 | 7,150.00 | 6,541.92 | 46,407 |
| 2022-07-06 | 7,170.00 | 7,280.00 | 6,990.00 | 7,110.00 | 6,505.33 | 84,083 |
| 2022-07-05 | 6,890.00 | 7,160.00 | 6,880.00 | 7,150.00 | 6,541.92 | 75,365 |
| 2022-07-04 | 6,990.00 | 7,090.00 | 6,790.00 | 6,860.00 | 6,276.59 | 81,675 |
| 2022-07-01 | 7,220.00 | 7,350.00 | 6,950.00 | 6,950.00 | 6,358.93 | 76,499 |
| 2022-06-30 | 7,360.00 | 7,610.00 | 7,220.00 | 7,240.00 | 6,624.27 | 129,807 |
| 2022-06-29 | 7,010.00 | 7,530.00 | 7,000.00 | 7,430.00 | 6,798.11 | 174,533 |
| 2022-06-28 | 7,170.00 | 7,290.00 | 7,100.00 | 7,230.00 | 6,615.12 | 72,810 |
| 2022-06-27 | 7,130.00 | 7,310.00 | 7,030.00 | 7,160.00 | 6,551.07 | 114,493 |
| 2022-06-24 | 6,580.00 | 7,100.00 | 6,580.00 | 7,090.00 | 6,487.03 | 155,263 |
| 2022-06-23 | 7,000.00 | 7,090.00 | 6,750.00 | 6,750.00 | 6,175.94 | 239,244 |
| 2022-06-22 | 7,210.00 | 7,420.00 | 7,030.00 | 7,030.00 | 6,432.13 | 153,887 |
| 2022-06-21 | 7,070.00 | 7,300.00 | 7,060.00 | 7,220.00 | 6,605.97 | 116,488 |
| 2022-06-20 | 7,700.00 | 7,850.00 | 7,100.00 | 7,180.00 | 6,569.37 | 160,592 |
| 2022-06-17 | 7,480.00 | 7,700.00 | 7,150.00 | 7,690.00 | 7,036.00 | 160,120 |
| 2022-06-16 | 7,800.00 | 8,000.00 | 7,700.00 | 7,730.00 | 7,072.60 | 139,228 |
| 2022-06-15 | 8,000.00 | 8,180.00 | 7,720.00 | 7,750.00 | 7,090.90 | 141,429 |
| 2022-06-14 | 8,020.00 | 8,270.00 | 7,900.00 | 8,100.00 | 7,411.13 | 154,837 |
| 2022-06-13 | 8,800.00 | 8,850.00 | 8,270.00 | 8,280.00 | 7,575.82 | 191,697 |
| 2022-06-10 | 8,850.00 | 9,100.00 | 8,780.00 | 8,910.00 | 8,152.24 | 138,287 |
| 2022-06-09 | 8,930.00 | 9,000.00 | 8,690.00 | 8,940.00 | 8,179.69 | 213,847 |
| 2022-06-08 | 8,940.00 | 9,140.00 | 8,940.00 | 9,020.00 | 8,252.89 | 244,605 |
| 2022-06-07 | 8,860.00 | 9,330.00 | 8,810.00 | 8,940.00 | 8,179.69 | 1,075,178 |
| 2022-06-03 | 8,640.00 | 9,200.00 | 8,610.00 | 8,960.00 | 8,197.99 | 1,539,337 |
| 2022-06-02 | 8,460.00 | 8,680.00 | 8,410.00 | 8,630.00 | 7,896.06 | 144,993 |
| 2022-05-31 | 8,410.00 | 8,480.00 | 8,350.00 | 8,460.00 | 7,740.51 | 79,801 |
| 2022-05-30 | 8,360.00 | 8,450.00 | 8,290.00 | 8,390.00 | 7,676.47 | 68,579 |
| 2022-05-27 | 8,340.00 | 8,390.00 | 8,280.00 | 8,280.00 | 7,575.82 | 68,243 |
| 2022-05-26 | 8,100.00 | 8,400.00 | 8,100.00 | 8,310.00 | 7,603.27 | 84,422 |
| 2022-05-25 | 8,200.00 | 8,280.00 | 8,140.00 | 8,150.00 | 7,456.88 | 70,126 |
| 2022-05-24 | 8,350.00 | 8,390.00 | 8,200.00 | 8,200.00 | 7,502.63 | 120,331 |
| 2022-05-23 | 8,620.00 | 8,650.00 | 8,400.00 | 8,430.00 | 7,713.07 | 122,850 |
| 2022-05-20 | 8,850.00 | 8,850.00 | 8,540.00 | 8,560.00 | 7,832.01 | 438,557 |
| 2022-05-19 | 8,330.00 | 8,650.00 | 8,180.00 | 8,650.00 | 7,914.36 | 454,613 |
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.