Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 347.00 | 347.00 | 340.00 | 346.00 | 1,730.00 | 17,378 |
| 2024-05-31 | 341.00 | 349.00 | 335.00 | 347.00 | 1,735.00 | 17,666 |
| 2024-05-30 | 346.00 | 346.00 | 338.00 | 345.00 | 1,725.00 | 12,926 |
| 2024-05-29 | 347.00 | 349.00 | 340.00 | 346.00 | 1,730.00 | 8,856 |
| 2024-05-28 | 341.00 | 352.00 | 336.00 | 343.00 | 1,715.00 | 29,441 |
| 2024-05-27 | 352.00 | 355.00 | 338.00 | 341.00 | 1,705.00 | 30,839 |
| 2024-05-24 | 354.00 | 360.00 | 347.00 | 348.00 | 1,740.00 | 27,583 |
| 2024-05-23 | 360.00 | 361.00 | 355.00 | 360.00 | 1,800.00 | 14,548 |
| 2024-05-22 | 368.00 | 368.00 | 357.00 | 363.00 | 1,815.00 | 13,747 |
| 2024-05-21 | 369.00 | 369.00 | 359.00 | 366.00 | 1,830.00 | 19,985 |
| 2024-05-20 | 370.00 | 372.00 | 363.00 | 369.00 | 1,845.00 | 30,010 |
| 2024-05-17 | 369.00 | 370.00 | 365.00 | 370.00 | 1,850.00 | 15,012 |
| 2024-05-16 | 372.00 | 372.00 | 366.00 | 370.00 | 1,850.00 | 10,609 |
| 2024-05-14 | 370.00 | 372.00 | 364.00 | 370.00 | 1,850.00 | 17,595 |
| 2024-05-13 | 371.00 | 371.00 | 366.00 | 368.00 | 1,840.00 | 23,722 |
| 2024-05-10 | 369.00 | 370.00 | 366.00 | 370.00 | 1,850.00 | 13,116 |
| 2024-05-09 | 373.00 | 373.00 | 365.00 | 370.00 | 1,850.00 | 12,618 |
| 2024-05-08 | 370.00 | 372.00 | 367.00 | 370.00 | 1,850.00 | 8,426 |
| 2024-05-07 | 376.00 | 377.00 | 367.00 | 372.00 | 1,860.00 | 15,928 |
| 2024-05-03 | 371.00 | 373.00 | 368.00 | 371.00 | 1,855.00 | 9,240 |
| 2024-05-02 | 371.00 | 375.00 | 366.00 | 371.00 | 1,855.00 | 13,396 |
| 2024-04-30 | 374.00 | 374.00 | 367.00 | 370.00 | 1,850.00 | 17,416 |
| 2024-04-29 | 370.00 | 374.00 | 366.00 | 372.00 | 1,860.00 | 20,809 |
| 2024-04-26 | 371.00 | 374.00 | 366.00 | 372.00 | 1,860.00 | 6,747 |
| 2024-04-25 | 376.00 | 377.00 | 370.00 | 374.00 | 1,870.00 | 3,415 |
| 2024-04-24 | 378.00 | 381.00 | 372.00 | 377.00 | 1,885.00 | 4,669 |
| 2024-04-23 | 376.00 | 378.00 | 372.00 | 378.00 | 1,890.00 | 11,771 |
| 2024-04-22 | 374.00 | 377.00 | 366.00 | 376.00 | 1,880.00 | 32,925 |
| 2024-04-19 | 379.00 | 381.00 | 365.00 | 377.00 | 1,885.00 | 19,453 |
| 2024-04-18 | 373.00 | 377.00 | 371.00 | 377.00 | 1,885.00 | 8,713 |
| 2024-04-17 | 376.00 | 380.00 | 366.00 | 377.00 | 1,885.00 | 25,651 |
| 2024-04-16 | 379.00 | 380.00 | 365.00 | 376.00 | 1,880.00 | 27,419 |
| 2024-04-15 | 373.00 | 385.00 | 371.00 | 381.00 | 1,905.00 | 19,239 |
| 2024-04-12 | 379.00 | 387.00 | 370.00 | 387.00 | 1,935.00 | 35,932 |
| 2024-04-11 | 378.00 | 379.00 | 366.00 | 379.00 | 1,895.00 | 30,597 |
| 2024-04-09 | 378.00 | 380.00 | 368.00 | 377.00 | 1,885.00 | 32,878 |
| 2024-04-08 | 382.00 | 387.00 | 376.00 | 378.00 | 1,890.00 | 48,438 |
| 2024-04-05 | 391.00 | 391.00 | 385.00 | 389.00 | 1,945.00 | 15,349 |
| 2024-04-04 | 388.00 | 392.00 | 387.00 | 391.00 | 1,955.00 | 29,522 |
| 2024-04-03 | 390.00 | 392.00 | 385.00 | 388.00 | 1,940.00 | 51,805 |
| 2024-04-02 | 392.00 | 393.00 | 387.00 | 392.00 | 1,960.00 | 17,256 |
| 2024-04-01 | 389.00 | 393.00 | 389.00 | 392.00 | 1,960.00 | 13,557 |
| 2024-03-29 | 392.00 | 397.00 | 386.00 | 394.00 | 1,970.00 | 50,282 |
| 2024-03-28 | 392.00 | 400.00 | 384.00 | 393.00 | 1,965.00 | 61,498 |
| 2024-03-27 | 393.00 | 397.00 | 390.00 | 395.00 | 1,975.00 | 29,287 |
| 2024-03-26 | 393.00 | 395.00 | 388.00 | 392.00 | 1,960.00 | 41,277 |
| 2024-03-25 | 396.00 | 396.00 | 389.00 | 393.00 | 1,965.00 | 32,160 |
| 2024-03-22 | 394.00 | 406.00 | 386.00 | 389.00 | 1,945.00 | 85,456 |
| 2024-03-21 | 394.00 | 399.00 | 388.00 | 389.00 | 1,945.00 | 68,508 |
| 2024-03-20 | 392.00 | 405.00 | 388.00 | 392.00 | 1,960.00 | 37,444 |
| 2024-03-19 | 395.00 | 401.00 | 388.00 | 392.00 | 1,960.00 | 97,589 |
| 2024-03-18 | 401.00 | 405.00 | 390.00 | 395.00 | 1,975.00 | 83,436 |
| 2024-03-15 | 399.00 | 400.00 | 390.00 | 395.00 | 1,975.00 | 82,736 |
| 2024-03-14 | 404.00 | 428.00 | 390.00 | 395.00 | 1,975.00 | 373,012 |
| 2024-03-13 | 430.00 | 430.00 | 402.00 | 404.00 | 2,020.00 | 458,006 |
| 2024-03-12 | 500.00 | 500.00 | 421.00 | 421.00 | 2,105.00 | 2,000,006 |
| 2024-03-11 | 445.00 | 527.00 | 438.00 | 516.00 | 2,580.00 | 5,765,524 |
| 2024-03-08 | 406.00 | 407.00 | 400.00 | 406.00 | 2,030.00 | 10,119 |
| 2024-03-07 | 406.00 | 410.00 | 402.00 | 407.00 | 2,035.00 | 3,242 |
| 2024-03-06 | 400.00 | 410.00 | 400.00 | 410.00 | 2,050.00 | 14,406 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.