Seoyon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,200.00 | 8,580.00 | 8,160.00 | 8,490.00 | 7,767.96 | 411,818 |
| 2022-05-17 | 8,050.00 | 8,310.00 | 8,040.00 | 8,130.00 | 7,438.58 | 131,131 |
| 2022-05-16 | 7,880.00 | 8,040.00 | 7,800.00 | 7,990.00 | 7,310.49 | 91,159 |
| 2022-05-13 | 7,800.00 | 8,030.00 | 7,700.00 | 7,870.00 | 7,200.69 | 126,249 |
| 2022-05-12 | 7,980.00 | 8,190.00 | 7,800.00 | 7,830.00 | 7,164.09 | 193,019 |
| 2022-05-11 | 8,020.00 | 8,180.00 | 8,020.00 | 8,110.00 | 7,420.28 | 73,817 |
| 2022-05-10 | 8,070.00 | 8,720.00 | 7,930.00 | 8,110.00 | 7,420.28 | 510,588 |
| 2022-05-09 | 8,400.00 | 8,640.00 | 8,290.00 | 8,300.00 | 7,594.12 | 202,439 |
| 2022-05-06 | 8,280.00 | 8,530.00 | 8,240.00 | 8,400.00 | 7,685.62 | 109,725 |
| 2022-05-04 | 8,270.00 | 8,520.00 | 8,260.00 | 8,390.00 | 7,676.47 | 142,003 |
| 2022-05-03 | 8,230.00 | 8,320.00 | 8,170.00 | 8,290.00 | 7,584.97 | 83,654 |
| 2022-05-02 | 8,040.00 | 8,220.00 | 8,000.00 | 8,190.00 | 7,493.48 | 73,660 |
| 2022-04-29 | 8,090.00 | 8,240.00 | 8,090.00 | 8,130.00 | 7,438.58 | 97,771 |
| 2022-04-28 | 8,100.00 | 8,170.00 | 8,010.00 | 8,070.00 | 7,383.68 | 120,694 |
| 2022-04-27 | 8,100.00 | 8,140.00 | 8,010.00 | 8,100.00 | 7,411.13 | 107,392 |
| 2022-04-26 | 8,290.00 | 8,390.00 | 8,230.00 | 8,260.00 | 7,557.52 | 105,066 |
| 2022-04-25 | 8,300.00 | 8,340.00 | 8,230.00 | 8,250.00 | 7,548.37 | 136,218 |
| 2022-04-22 | 8,590.00 | 8,640.00 | 8,450.00 | 8,500.00 | 7,777.11 | 117,574 |
| 2022-04-21 | 8,850.00 | 8,900.00 | 8,680.00 | 8,680.00 | 7,941.80 | 143,103 |
| 2022-04-20 | 8,550.00 | 8,970.00 | 8,480.00 | 8,830.00 | 8,079.05 | 358,196 |
| 2022-04-19 | 8,410.00 | 8,500.00 | 8,350.00 | 8,500.00 | 7,777.11 | 121,667 |
| 2022-04-18 | 8,390.00 | 8,470.00 | 8,300.00 | 8,390.00 | 7,676.47 | 121,615 |
| 2022-04-15 | 8,430.00 | 8,450.00 | 8,330.00 | 8,390.00 | 7,676.47 | 104,507 |
| 2022-04-14 | 8,550.00 | 8,570.00 | 8,460.00 | 8,470.00 | 7,749.66 | 103,273 |
| 2022-04-13 | 8,430.00 | 8,620.00 | 8,430.00 | 8,520.00 | 7,795.41 | 109,501 |
| 2022-04-12 | 8,550.00 | 8,630.00 | 8,390.00 | 8,470.00 | 7,749.66 | 201,068 |
| 2022-04-11 | 8,760.00 | 8,780.00 | 8,610.00 | 8,670.00 | 7,932.65 | 82,591 |
| 2022-04-08 | 8,780.00 | 8,930.00 | 8,680.00 | 8,760.00 | 8,015.00 | 158,683 |
| 2022-04-07 | 8,980.00 | 8,980.00 | 8,770.00 | 8,780.00 | 8,033.30 | 141,308 |
| 2022-04-06 | 9,000.00 | 9,040.00 | 8,880.00 | 9,010.00 | 8,243.74 | 184,480 |
| 2022-04-05 | 9,160.00 | 9,210.00 | 9,030.00 | 9,050.00 | 8,280.34 | 115,083 |
| 2022-04-04 | 9,090.00 | 9,220.00 | 9,080.00 | 9,170.00 | 8,390.13 | 162,471 |
| 2022-04-01 | 8,840.00 | 9,150.00 | 8,710.00 | 9,080.00 | 8,307.79 | 305,617 |
| 2022-03-31 | 8,840.00 | 8,990.00 | 8,830.00 | 8,890.00 | 8,133.94 | 167,188 |
| 2022-03-30 | 9,040.00 | 9,140.00 | 8,880.00 | 8,910.00 | 8,152.24 | 232,080 |
| 2022-03-29 | 9,250.00 | 9,250.00 | 8,970.00 | 9,050.00 | 8,280.34 | 275,023 |
| 2022-03-28 | 9,390.00 | 9,450.00 | 9,200.00 | 9,250.00 | 8,463.33 | 255,007 |
| 2022-03-25 | 9,650.00 | 9,740.00 | 9,290.00 | 9,290.00 | 8,499.93 | 652,340 |
| 2022-03-24 | 9,000.00 | 9,600.00 | 8,810.00 | 9,470.00 | 8,664.62 | 1,018,995 |
| 2022-03-23 | 8,500.00 | 9,030.00 | 8,480.00 | 8,990.00 | 8,225.44 | 1,049,489 |
| 2022-03-22 | 8,480.00 | 8,520.00 | 8,410.00 | 8,450.00 | 7,731.36 | 185,709 |
| 2022-03-21 | 8,500.00 | 8,610.00 | 8,440.00 | 8,470.00 | 7,749.66 | 282,894 |
| 2022-03-18 | 8,620.00 | 8,650.00 | 8,450.00 | 8,460.00 | 7,740.51 | 316,098 |
| 2022-03-17 | 8,670.00 | 8,750.00 | 8,560.00 | 8,590.00 | 7,859.46 | 363,870 |
| 2022-03-16 | 8,460.00 | 8,610.00 | 8,210.00 | 8,580.00 | 7,850.31 | 697,507 |
| 2022-03-15 | 8,560.00 | 8,690.00 | 8,400.00 | 8,400.00 | 7,685.62 | 428,807 |
| 2022-03-14 | 9,000.00 | 9,050.00 | 8,570.00 | 8,570.00 | 7,841.16 | 635,544 |
| 2022-03-11 | 9,500.00 | 9,580.00 | 8,810.00 | 8,980.00 | 8,216.29 | 1,073,166 |
| 2022-03-10 | 10,200.00 | 11,150.00 | 9,260.00 | 9,270.00 | 8,481.63 | 2,563,227 |
| 2022-03-08 | 10,250.00 | 11,100.00 | 9,530.00 | 9,630.00 | 8,811.01 | 1,406,725 |
| 2022-03-07 | 11,300.00 | 11,350.00 | 10,500.00 | 10,700.00 | 9,790.01 | 710,499 |
| 2022-03-04 | 11,900.00 | 11,950.00 | 11,250.00 | 11,350.00 | 10,384.73 | 640,818 |
| 2022-03-03 | 13,250.00 | 13,400.00 | 11,850.00 | 11,950.00 | 10,933.71 | 1,868,040 |
| 2022-03-02 | 11,900.00 | 11,950.00 | 11,500.00 | 11,550.00 | 10,567.72 | 299,626 |
| 2022-02-28 | 11,300.00 | 11,850.00 | 11,150.00 | 11,700.00 | 10,704.97 | 340,778 |
| 2022-02-25 | 11,500.00 | 11,850.00 | 11,400.00 | 11,850.00 | 10,842.21 | 354,600 |
| 2022-02-24 | 11,800.00 | 11,850.00 | 11,250.00 | 11,250.00 | 10,293.24 | 353,324 |
| 2022-02-23 | 11,900.00 | 12,050.00 | 11,650.00 | 12,050.00 | 11,025.20 | 231,734 |
| 2022-02-22 | 12,300.00 | 12,600.00 | 11,750.00 | 11,850.00 | 10,842.21 | 572,430 |
| 2022-02-21 | 12,800.00 | 12,950.00 | 12,350.00 | 12,800.00 | 11,711.42 | 517,117 |
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.