Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 408.00 | 410.00 | 402.00 | 410.00 | 2,050.00 | 7,460 |
| 2024-03-04 | 414.00 | 414.00 | 403.00 | 406.00 | 2,030.00 | 6,940 |
| 2024-02-29 | 409.00 | 409.00 | 399.00 | 406.00 | 2,030.00 | 16,104 |
| 2024-02-28 | 410.00 | 410.00 | 400.00 | 409.00 | 2,045.00 | 8,302 |
| 2024-02-27 | 412.00 | 418.00 | 404.00 | 410.00 | 2,050.00 | 10,220 |
| 2024-02-26 | 415.00 | 418.00 | 406.00 | 418.00 | 2,090.00 | 4,773 |
| 2024-02-23 | 416.00 | 416.00 | 400.00 | 416.00 | 2,080.00 | 10,211 |
| 2024-02-22 | 416.00 | 416.00 | 408.00 | 416.00 | 2,080.00 | 3,239 |
| 2024-02-21 | 422.00 | 422.00 | 406.00 | 416.00 | 2,080.00 | 14,496 |
| 2024-02-20 | 429.00 | 430.00 | 420.00 | 422.00 | 2,110.00 | 3,309 |
| 2024-02-19 | 428.00 | 438.00 | 416.00 | 429.00 | 2,145.00 | 12,678 |
| 2024-02-16 | 421.00 | 435.00 | 414.00 | 428.00 | 2,140.00 | 4,223 |
| 2024-02-15 | 422.00 | 422.00 | 410.00 | 421.00 | 2,105.00 | 6,264 |
| 2024-02-14 | 424.00 | 426.00 | 416.00 | 422.00 | 2,110.00 | 12,865 |
| 2024-02-13 | 418.00 | 430.00 | 418.00 | 424.00 | 2,120.00 | 5,903 |
| 2024-02-08 | 406.00 | 420.00 | 406.00 | 417.00 | 2,085.00 | 7,476 |
| 2024-02-07 | 429.00 | 429.00 | 406.00 | 406.00 | 2,030.00 | 13,135 |
| 2024-02-06 | 428.00 | 429.00 | 417.00 | 429.00 | 2,145.00 | 21,007 |
| 2024-02-05 | 429.00 | 434.00 | 421.00 | 429.00 | 2,145.00 | 9,758 |
| 2024-02-02 | 409.00 | 430.00 | 408.00 | 429.00 | 2,145.00 | 30,898 |
| 2024-02-01 | 404.00 | 412.00 | 400.00 | 412.00 | 2,060.00 | 9,234 |
| 2024-01-31 | 413.00 | 413.00 | 401.00 | 412.00 | 2,060.00 | 4,290 |
| 2024-01-30 | 420.00 | 420.00 | 406.00 | 413.00 | 2,065.00 | 4,475 |
| 2024-01-29 | 405.00 | 420.00 | 401.00 | 420.00 | 2,100.00 | 7,014 |
| 2024-01-26 | 415.00 | 416.00 | 399.00 | 399.00 | 1,995.00 | 27,852 |
| 2024-01-25 | 417.00 | 417.00 | 400.00 | 417.00 | 2,085.00 | 12,192 |
| 2024-01-24 | 418.00 | 418.00 | 412.00 | 417.00 | 2,085.00 | 1,845 |
| 2024-01-23 | 417.00 | 418.00 | 408.00 | 418.00 | 2,090.00 | 6,746 |
| 2024-01-22 | 408.00 | 437.00 | 402.00 | 417.00 | 2,085.00 | 15,720 |
| 2024-01-19 | 399.00 | 409.00 | 398.00 | 408.00 | 2,040.00 | 10,839 |
| 2024-01-18 | 405.00 | 414.00 | 392.00 | 413.00 | 2,065.00 | 14,356 |
| 2024-01-17 | 411.00 | 415.00 | 399.00 | 411.00 | 2,055.00 | 17,731 |
| 2024-01-16 | 410.00 | 422.00 | 406.00 | 415.00 | 2,075.00 | 14,148 |
| 2024-01-15 | 424.00 | 424.00 | 405.00 | 410.00 | 2,050.00 | 18,998 |
| 2024-01-12 | 420.00 | 432.00 | 409.00 | 424.00 | 2,120.00 | 5,800 |
| 2024-01-11 | 415.00 | 420.00 | 408.00 | 420.00 | 2,100.00 | 15,220 |
| 2024-01-10 | 432.00 | 432.00 | 410.00 | 415.00 | 2,075.00 | 15,512 |
| 2024-01-09 | 430.00 | 433.00 | 423.00 | 432.00 | 2,160.00 | 3,673 |
| 2024-01-08 | 433.00 | 440.00 | 420.00 | 433.00 | 2,165.00 | 16,326 |
| 2024-01-05 | 432.00 | 434.00 | 416.00 | 433.00 | 2,165.00 | 2,470 |
| 2024-01-04 | 434.00 | 434.00 | 405.00 | 432.00 | 2,160.00 | 7,845 |
| 2024-01-03 | 432.00 | 435.00 | 425.00 | 434.00 | 2,170.00 | 5,157 |
| 2024-01-02 | 437.00 | 437.00 | 415.00 | 431.00 | 2,155.00 | 13,127 |
| 2023-12-28 | 445.00 | 445.00 | 410.00 | 427.00 | 2,135.00 | 7,361 |
| 2023-12-27 | 426.00 | 426.00 | 407.00 | 420.00 | 2,100.00 | 9,751 |
| 2023-12-26 | 439.00 | 439.00 | 405.00 | 426.00 | 2,130.00 | 30,983 |
| 2023-12-22 | 430.00 | 446.00 | 421.00 | 439.00 | 2,195.00 | 7,304 |
| 2023-12-21 | 437.00 | 439.00 | 381.00 | 434.00 | 2,170.00 | 111,802 |
| 2023-12-20 | 431.00 | 440.00 | 424.00 | 437.00 | 2,185.00 | 8,757 |
| 2023-12-19 | 426.00 | 429.00 | 420.00 | 428.00 | 2,140.00 | 7,839 |
| 2023-12-18 | 430.00 | 430.00 | 419.00 | 426.00 | 2,130.00 | 5,400 |
| 2023-12-15 | 432.00 | 433.00 | 422.00 | 430.00 | 2,150.00 | 9,243 |
| 2023-12-14 | 435.00 | 435.00 | 424.00 | 433.00 | 2,165.00 | 7,199 |
| 2023-12-13 | 434.00 | 440.00 | 434.00 | 435.00 | 2,175.00 | 8,637 |
| 2023-12-12 | 433.00 | 438.00 | 429.00 | 434.00 | 2,170.00 | 11,540 |
| 2023-12-11 | 429.00 | 432.00 | 424.00 | 429.00 | 2,145.00 | 12,924 |
| 2023-12-08 | 425.00 | 429.00 | 419.00 | 429.00 | 2,145.00 | 7,502 |
| 2023-12-07 | 433.00 | 433.00 | 420.00 | 430.00 | 2,150.00 | 12,633 |
| 2023-12-06 | 439.00 | 440.00 | 429.00 | 433.00 | 2,165.00 | 11,430 |
| 2023-12-05 | 440.00 | 443.00 | 430.00 | 437.00 | 2,185.00 | 4,435 |
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.