Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 583.00 | 590.00 | 577.00 | 585.00 | 2,925.00 | 19,105 |
| 2023-06-09 | 581.00 | 594.00 | 581.00 | 588.00 | 2,940.00 | 5,814 |
| 2023-06-08 | 581.00 | 589.00 | 581.00 | 583.00 | 2,915.00 | 5,616 |
| 2023-06-07 | 584.00 | 598.00 | 580.00 | 581.00 | 2,905.00 | 14,080 |
| 2023-06-05 | 585.00 | 592.00 | 582.00 | 584.00 | 2,920.00 | 5,558 |
| 2023-06-02 | 583.00 | 591.00 | 582.00 | 586.00 | 2,930.00 | 4,631 |
| 2023-06-01 | 586.00 | 586.00 | 577.00 | 583.00 | 2,915.00 | 22,674 |
| 2023-05-31 | 582.00 | 599.00 | 581.00 | 586.00 | 2,930.00 | 11,971 |
| 2023-05-30 | 583.00 | 589.00 | 575.00 | 586.00 | 2,930.00 | 17,470 |
| 2023-05-26 | 608.00 | 608.00 | 580.00 | 584.00 | 2,920.00 | 27,507 |
| 2023-05-25 | 595.00 | 595.00 | 582.00 | 582.00 | 2,910.00 | 15,912 |
| 2023-05-24 | 593.00 | 599.00 | 580.00 | 587.00 | 2,935.00 | 23,509 |
| 2023-05-23 | 597.00 | 597.00 | 587.00 | 596.00 | 2,980.00 | 8,103 |
| 2023-05-22 | 593.00 | 600.00 | 587.00 | 597.00 | 2,985.00 | 12,610 |
| 2023-05-19 | 580.00 | 593.00 | 579.00 | 587.00 | 2,935.00 | 60,536 |
| 2023-05-18 | 581.00 | 600.00 | 581.00 | 593.00 | 2,965.00 | 14,032 |
| 2023-05-17 | 585.00 | 600.00 | 580.00 | 580.00 | 2,900.00 | 15,364 |
| 2023-05-16 | 596.00 | 603.00 | 567.00 | 580.00 | 2,900.00 | 38,038 |
| 2023-05-15 | 589.00 | 603.00 | 588.00 | 603.00 | 3,015.00 | 7,002 |
| 2023-05-12 | 608.00 | 608.00 | 597.00 | 606.00 | 3,030.00 | 14,970 |
| 2023-05-11 | 595.00 | 605.00 | 594.00 | 596.00 | 2,980.00 | 4,353 |
| 2023-05-10 | 586.00 | 601.00 | 586.00 | 595.00 | 2,975.00 | 19,995 |
| 2023-05-09 | 586.00 | 600.00 | 584.00 | 589.00 | 2,945.00 | 12,607 |
| 2023-05-08 | 581.00 | 609.00 | 580.00 | 593.00 | 2,965.00 | 33,396 |
| 2023-05-04 | 580.00 | 588.00 | 575.00 | 582.00 | 2,910.00 | 7,160 |
| 2023-05-03 | 582.00 | 585.00 | 572.00 | 583.00 | 2,915.00 | 12,299 |
| 2023-05-02 | 583.00 | 589.00 | 581.00 | 582.00 | 2,910.00 | 6,373 |
| 2023-04-28 | 581.00 | 587.00 | 580.00 | 583.00 | 2,915.00 | 10,964 |
| 2023-04-27 | 585.00 | 594.00 | 581.00 | 581.00 | 2,905.00 | 18,358 |
| 2023-04-26 | 579.00 | 600.00 | 579.00 | 588.00 | 2,940.00 | 12,487 |
| 2023-04-25 | 579.00 | 598.00 | 579.00 | 588.00 | 2,940.00 | 10,137 |
| 2023-04-24 | 586.00 | 586.00 | 579.00 | 583.00 | 2,915.00 | 17,669 |
| 2023-04-21 | 588.00 | 591.00 | 583.00 | 586.00 | 2,930.00 | 19,075 |
| 2023-04-20 | 588.00 | 597.00 | 588.00 | 590.00 | 2,950.00 | 16,369 |
| 2023-04-19 | 598.00 | 618.00 | 587.00 | 597.00 | 2,985.00 | 30,894 |
| 2023-04-18 | 600.00 | 602.00 | 585.00 | 598.00 | 2,990.00 | 28,129 |
| 2023-04-17 | 602.00 | 602.00 | 596.00 | 599.00 | 2,995.00 | 2,888 |
| 2023-04-14 | 592.00 | 597.00 | 592.00 | 597.00 | 2,985.00 | 13,331 |
| 2023-04-13 | 599.00 | 600.00 | 589.00 | 592.00 | 2,960.00 | 35,462 |
| 2023-04-12 | 610.00 | 610.00 | 588.00 | 600.00 | 3,000.00 | 36,068 |
| 2023-04-11 | 618.00 | 618.00 | 600.00 | 610.00 | 3,050.00 | 22,774 |
| 2023-04-10 | 620.00 | 620.00 | 609.00 | 613.00 | 3,065.00 | 8,656 |
| 2023-04-07 | 629.00 | 629.00 | 613.00 | 615.00 | 3,075.00 | 15,047 |
| 2023-04-06 | 606.00 | 619.00 | 606.00 | 619.00 | 3,095.00 | 23,944 |
| 2023-04-05 | 597.00 | 612.00 | 597.00 | 611.00 | 3,055.00 | 23,327 |
| 2023-04-04 | 593.00 | 604.00 | 593.00 | 597.00 | 2,985.00 | 12,522 |
| 2023-04-03 | 611.00 | 611.00 | 588.00 | 593.00 | 2,965.00 | 32,772 |
| 2023-03-31 | 605.00 | 606.00 | 600.00 | 606.00 | 3,030.00 | 7,494 |
| 2023-03-30 | 604.00 | 607.00 | 599.00 | 601.00 | 3,005.00 | 24,848 |
| 2023-03-29 | 616.00 | 616.00 | 600.00 | 607.00 | 3,035.00 | 14,456 |
| 2023-03-28 | 620.00 | 620.00 | 606.00 | 610.00 | 3,050.00 | 24,417 |
| 2023-03-27 | 620.00 | 620.00 | 613.00 | 616.00 | 3,080.00 | 9,317 |
| 2023-03-24 | 640.00 | 640.00 | 610.00 | 618.00 | 3,090.00 | 18,859 |
| 2023-03-23 | 612.00 | 618.00 | 608.00 | 611.00 | 3,055.00 | 11,879 |
| 2023-03-22 | 619.00 | 655.00 | 610.00 | 612.00 | 3,060.00 | 49,290 |
| 2023-03-21 | 612.00 | 614.00 | 605.00 | 613.00 | 3,065.00 | 6,124 |
| 2023-03-20 | 616.00 | 616.00 | 603.00 | 612.00 | 3,060.00 | 8,085 |
| 2023-03-17 | 605.00 | 625.00 | 605.00 | 610.00 | 3,050.00 | 16,948 |
| 2023-03-16 | 606.00 | 618.00 | 604.00 | 605.00 | 3,025.00 | 16,149 |
| 2023-03-15 | 607.00 | 620.00 | 602.00 | 620.00 | 3,100.00 | 17,031 |
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.