Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 439.00 | 447.00 | 434.00 | 440.00 | 2,200.00 | 11,390 |
| 2023-12-01 | 428.00 | 444.00 | 405.00 | 438.00 | 2,190.00 | 24,005 |
| 2023-11-30 | 428.00 | 441.00 | 414.00 | 430.00 | 2,150.00 | 19,678 |
| 2023-11-29 | 416.00 | 445.00 | 416.00 | 430.00 | 2,150.00 | 28,720 |
| 2023-11-28 | 415.00 | 419.00 | 411.00 | 419.00 | 2,095.00 | 11,232 |
| 2023-11-27 | 415.00 | 424.00 | 411.00 | 415.00 | 2,075.00 | 7,647 |
| 2023-11-24 | 415.00 | 419.00 | 413.00 | 415.00 | 2,075.00 | 8,822 |
| 2023-11-23 | 415.00 | 429.00 | 402.00 | 415.00 | 2,075.00 | 7,623 |
| 2023-11-22 | 426.00 | 426.00 | 404.00 | 415.00 | 2,075.00 | 14,395 |
| 2023-11-21 | 410.00 | 417.00 | 405.00 | 414.00 | 2,070.00 | 30,647 |
| 2023-11-20 | 415.00 | 415.00 | 403.00 | 410.00 | 2,050.00 | 7,765 |
| 2023-11-17 | 419.00 | 421.00 | 405.00 | 410.00 | 2,050.00 | 8,950 |
| 2023-11-16 | 416.00 | 419.00 | 400.00 | 419.00 | 2,095.00 | 33,150 |
| 2023-11-15 | 419.00 | 419.00 | 405.00 | 416.00 | 2,080.00 | 15,992 |
| 2023-11-14 | 399.00 | 420.00 | 385.00 | 416.00 | 2,080.00 | 32,825 |
| 2023-11-13 | 420.00 | 420.00 | 397.00 | 399.00 | 1,995.00 | 41,282 |
| 2023-11-10 | 407.00 | 424.00 | 395.00 | 420.00 | 2,100.00 | 65,070 |
| 2023-11-09 | 443.00 | 516.00 | 406.00 | 406.00 | 2,030.00 | 997,644 |
| 2023-11-08 | 398.00 | 410.00 | 398.00 | 405.00 | 2,025.00 | 12,319 |
| 2023-11-07 | 392.00 | 405.00 | 389.00 | 398.00 | 1,990.00 | 22,963 |
| 2023-11-06 | 386.00 | 405.00 | 383.00 | 390.00 | 1,950.00 | 7,900 |
| 2023-11-03 | 386.00 | 390.00 | 380.00 | 383.00 | 1,915.00 | 26,519 |
| 2023-11-02 | 380.00 | 401.00 | 377.00 | 380.00 | 1,900.00 | 9,187 |
| 2023-11-01 | 372.00 | 387.00 | 366.00 | 377.00 | 1,885.00 | 23,495 |
| 2023-10-31 | 383.00 | 389.00 | 372.00 | 372.00 | 1,860.00 | 16,470 |
| 2023-10-30 | 384.00 | 384.00 | 377.00 | 380.00 | 1,900.00 | 3,240 |
| 2023-10-27 | 389.00 | 390.00 | 378.00 | 384.00 | 1,920.00 | 14,259 |
| 2023-10-26 | 389.00 | 398.00 | 384.00 | 389.00 | 1,945.00 | 11,398 |
| 2023-10-25 | 382.00 | 409.00 | 382.00 | 389.00 | 1,945.00 | 23,268 |
| 2023-10-24 | 389.00 | 389.00 | 370.00 | 379.00 | 1,895.00 | 16,928 |
| 2023-10-23 | 392.00 | 392.00 | 376.00 | 389.00 | 1,945.00 | 5,676 |
| 2023-10-20 | 399.00 | 399.00 | 391.00 | 395.00 | 1,975.00 | 16,491 |
| 2023-10-19 | 411.00 | 411.00 | 399.00 | 399.00 | 1,995.00 | 11,719 |
| 2023-10-18 | 425.00 | 438.00 | 410.00 | 410.00 | 2,050.00 | 8,901 |
| 2023-10-17 | 420.00 | 432.00 | 416.00 | 420.00 | 2,100.00 | 8,527 |
| 2023-10-16 | 414.00 | 423.00 | 414.00 | 420.00 | 2,100.00 | 10,310 |
| 2023-10-13 | 441.00 | 441.00 | 414.00 | 414.00 | 2,070.00 | 22,391 |
| 2023-10-12 | 431.00 | 439.00 | 421.00 | 425.00 | 2,125.00 | 9,189 |
| 2023-10-11 | 415.00 | 440.00 | 415.00 | 424.00 | 2,120.00 | 8,414 |
| 2023-10-10 | 415.00 | 430.00 | 415.00 | 415.00 | 2,075.00 | 12,248 |
| 2023-10-06 | 413.00 | 417.00 | 413.00 | 415.00 | 2,075.00 | 6,314 |
| 2023-10-05 | 413.00 | 417.00 | 406.00 | 413.00 | 2,065.00 | 8,320 |
| 2023-10-04 | 420.00 | 421.00 | 408.00 | 413.00 | 2,065.00 | 23,839 |
| 2023-09-27 | 412.00 | 429.00 | 411.00 | 413.00 | 2,065.00 | 11,236 |
| 2023-09-26 | 442.00 | 442.00 | 412.00 | 414.00 | 2,070.00 | 54,790 |
| 2023-09-25 | 465.00 | 470.00 | 393.00 | 442.00 | 2,210.00 | 73,654 |
| 2023-09-22 | 470.00 | 484.00 | 460.00 | 470.00 | 2,350.00 | 17,522 |
| 2023-09-21 | 485.00 | 485.00 | 470.00 | 470.00 | 2,350.00 | 16,626 |
| 2023-09-20 | 487.00 | 487.00 | 482.00 | 486.00 | 2,430.00 | 1,061 |
| 2023-09-19 | 491.00 | 491.00 | 484.00 | 490.00 | 2,450.00 | 8,301 |
| 2023-09-18 | 495.00 | 495.00 | 487.00 | 491.00 | 2,455.00 | 6,559 |
| 2023-09-15 | 489.00 | 528.00 | 486.00 | 491.00 | 2,455.00 | 18,548 |
| 2023-09-14 | 488.00 | 488.00 | 481.00 | 488.00 | 2,440.00 | 8,140 |
| 2023-09-13 | 492.00 | 496.00 | 487.00 | 488.00 | 2,440.00 | 10,821 |
| 2023-09-12 | 506.00 | 506.00 | 493.00 | 499.00 | 2,495.00 | 6,615 |
| 2023-09-11 | 499.00 | 510.00 | 495.00 | 498.00 | 2,490.00 | 8,866 |
| 2023-09-08 | 495.00 | 499.00 | 488.00 | 499.00 | 2,495.00 | 12,802 |
| 2023-09-07 | 495.00 | 505.00 | 495.00 | 499.00 | 2,495.00 | 3,562 |
| 2023-09-06 | 500.00 | 505.00 | 494.00 | 501.00 | 2,505.00 | 10,284 |
| 2023-09-05 | 500.00 | 500.00 | 484.00 | 500.00 | 2,500.00 | 8,699 |
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.