Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 500.00 | 500.00 | 494.00 | 499.00 | 2,495.00 | 11,103 |
| 2023-09-01 | 500.00 | 500.00 | 494.00 | 499.00 | 2,495.00 | 10,271 |
| 2023-08-31 | 503.00 | 503.00 | 496.00 | 500.00 | 2,500.00 | 3,137 |
| 2023-08-30 | 507.00 | 507.00 | 498.00 | 503.00 | 2,515.00 | 3,666 |
| 2023-08-29 | 498.00 | 506.00 | 496.00 | 503.00 | 2,515.00 | 6,454 |
| 2023-08-28 | 504.00 | 504.00 | 499.00 | 502.00 | 2,510.00 | 1,533 |
| 2023-08-25 | 500.00 | 505.00 | 485.00 | 500.00 | 2,500.00 | 5,739 |
| 2023-08-24 | 493.00 | 506.00 | 487.00 | 500.00 | 2,500.00 | 6,057 |
| 2023-08-23 | 486.00 | 509.00 | 485.00 | 493.00 | 2,465.00 | 20,357 |
| 2023-08-22 | 498.00 | 506.00 | 472.00 | 486.00 | 2,430.00 | 17,829 |
| 2023-08-21 | 501.00 | 501.00 | 488.00 | 500.00 | 2,500.00 | 6,440 |
| 2023-08-18 | 495.00 | 505.00 | 495.00 | 504.00 | 2,520.00 | 8,800 |
| 2023-08-17 | 495.00 | 510.00 | 495.00 | 510.00 | 2,550.00 | 6,872 |
| 2023-08-16 | 520.00 | 520.00 | 505.00 | 510.00 | 2,550.00 | 2,495 |
| 2023-08-14 | 535.00 | 535.00 | 515.00 | 520.00 | 2,600.00 | 9,216 |
| 2023-08-11 | 518.00 | 535.00 | 502.00 | 520.00 | 2,600.00 | 23,213 |
| 2023-08-10 | 518.00 | 518.00 | 505.00 | 513.00 | 2,565.00 | 12,453 |
| 2023-08-09 | 501.00 | 509.00 | 498.00 | 505.00 | 2,525.00 | 16,864 |
| 2023-08-08 | 517.00 | 517.00 | 509.00 | 510.00 | 2,550.00 | 4,175 |
| 2023-08-07 | 517.00 | 522.00 | 507.00 | 517.00 | 2,585.00 | 6,297 |
| 2023-08-04 | 515.00 | 519.00 | 511.00 | 517.00 | 2,585.00 | 12,409 |
| 2023-08-03 | 504.00 | 519.00 | 503.00 | 519.00 | 2,595.00 | 10,966 |
| 2023-08-02 | 505.00 | 518.00 | 504.00 | 509.00 | 2,545.00 | 4,473 |
| 2023-08-01 | 511.00 | 532.00 | 503.00 | 503.00 | 2,515.00 | 10,214 |
| 2023-07-31 | 497.00 | 539.00 | 494.00 | 498.00 | 2,490.00 | 29,314 |
| 2023-07-28 | 484.00 | 490.00 | 477.00 | 489.00 | 2,445.00 | 9,756 |
| 2023-07-27 | 454.00 | 490.00 | 454.00 | 485.00 | 2,425.00 | 29,771 |
| 2023-07-26 | 506.00 | 506.00 | 470.00 | 470.00 | 2,350.00 | 33,705 |
| 2023-07-25 | 525.00 | 526.00 | 496.00 | 506.00 | 2,530.00 | 53,002 |
| 2023-07-24 | 539.00 | 539.00 | 520.00 | 523.00 | 2,615.00 | 23,406 |
| 2023-07-21 | 537.00 | 554.00 | 537.00 | 539.00 | 2,695.00 | 3,198 |
| 2023-07-20 | 547.00 | 551.00 | 539.00 | 543.00 | 2,715.00 | 6,786 |
| 2023-07-19 | 539.00 | 587.00 | 525.00 | 541.00 | 2,705.00 | 45,718 |
| 2023-07-18 | 560.00 | 560.00 | 527.00 | 539.00 | 2,695.00 | 15,111 |
| 2023-07-17 | 558.00 | 577.00 | 525.00 | 560.00 | 2,800.00 | 17,603 |
| 2023-07-14 | 567.00 | 570.00 | 560.00 | 560.00 | 2,800.00 | 6,830 |
| 2023-07-13 | 562.00 | 593.00 | 562.00 | 573.00 | 2,865.00 | 18,896 |
| 2023-07-12 | 543.00 | 577.00 | 543.00 | 567.00 | 2,835.00 | 29,300 |
| 2023-07-11 | 552.00 | 552.00 | 537.00 | 544.00 | 2,720.00 | 17,848 |
| 2023-07-10 | 555.00 | 555.00 | 542.00 | 553.00 | 2,765.00 | 7,371 |
| 2023-07-07 | 541.00 | 555.00 | 541.00 | 555.00 | 2,775.00 | 9,960 |
| 2023-07-06 | 563.00 | 563.00 | 550.00 | 555.00 | 2,775.00 | 24,726 |
| 2023-07-05 | 568.00 | 573.00 | 556.00 | 563.00 | 2,815.00 | 8,588 |
| 2023-07-04 | 567.00 | 570.00 | 553.00 | 568.00 | 2,840.00 | 13,767 |
| 2023-07-03 | 561.00 | 570.00 | 557.00 | 567.00 | 2,835.00 | 10,084 |
| 2023-06-30 | 554.00 | 565.00 | 553.00 | 564.00 | 2,820.00 | 9,092 |
| 2023-06-29 | 560.00 | 565.00 | 554.00 | 562.00 | 2,810.00 | 7,330 |
| 2023-06-28 | 566.00 | 566.00 | 559.00 | 560.00 | 2,800.00 | 9,269 |
| 2023-06-27 | 570.00 | 576.00 | 565.00 | 566.00 | 2,830.00 | 6,032 |
| 2023-06-26 | 561.00 | 571.00 | 561.00 | 570.00 | 2,850.00 | 7,658 |
| 2023-06-23 | 566.00 | 569.00 | 560.00 | 567.00 | 2,835.00 | 10,571 |
| 2023-06-22 | 575.00 | 575.00 | 560.00 | 570.00 | 2,850.00 | 29,062 |
| 2023-06-21 | 579.00 | 580.00 | 567.00 | 575.00 | 2,875.00 | 15,208 |
| 2023-06-20 | 575.00 | 583.00 | 575.00 | 581.00 | 2,905.00 | 4,055 |
| 2023-06-19 | 580.00 | 585.00 | 574.00 | 583.00 | 2,915.00 | 14,515 |
| 2023-06-16 | 580.00 | 580.00 | 575.00 | 580.00 | 2,900.00 | 4,707 |
| 2023-06-15 | 586.00 | 586.00 | 576.00 | 580.00 | 2,900.00 | 8,552 |
| 2023-06-14 | 587.00 | 587.00 | 581.00 | 586.00 | 2,930.00 | 14,610 |
| 2023-06-13 | 582.00 | 589.00 | 580.00 | 589.00 | 2,945.00 | 12,754 |
| 2023-06-12 | 583.00 | 590.00 | 577.00 | 585.00 | 2,925.00 | 19,105 |
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.