Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 607.00 | 610.00 | 600.00 | 609.00 | 3,045.00 | 12,177 |
| 2023-03-10 | 607.00 | 619.00 | 602.00 | 615.00 | 3,075.00 | 16,082 |
| 2023-03-09 | 629.00 | 629.00 | 608.00 | 614.00 | 3,070.00 | 11,783 |
| 2023-03-08 | 630.00 | 644.00 | 614.00 | 614.00 | 3,070.00 | 24,055 |
| 2023-03-07 | 632.00 | 644.00 | 622.00 | 630.00 | 3,150.00 | 8,452 |
| 2023-03-06 | 622.00 | 630.00 | 617.00 | 625.00 | 3,125.00 | 11,040 |
| 2023-03-03 | 630.00 | 630.00 | 615.00 | 622.00 | 3,110.00 | 13,224 |
| 2023-03-02 | 640.00 | 640.00 | 619.00 | 630.00 | 3,150.00 | 16,032 |
| 2023-02-28 | 631.00 | 635.00 | 624.00 | 635.00 | 3,175.00 | 19,538 |
| 2023-02-27 | 644.00 | 644.00 | 626.00 | 631.00 | 3,155.00 | 38,939 |
| 2023-02-24 | 628.00 | 645.00 | 611.00 | 626.00 | 3,130.00 | 98,433 |
| 2023-02-23 | 603.00 | 644.00 | 600.00 | 616.00 | 3,080.00 | 39,719 |
| 2023-02-22 | 607.00 | 608.00 | 599.00 | 603.00 | 3,015.00 | 31,806 |
| 2023-02-21 | 600.00 | 665.00 | 598.00 | 609.00 | 3,045.00 | 260,402 |
| 2023-02-20 | 602.00 | 602.00 | 598.00 | 600.00 | 3,000.00 | 3,552 |
| 2023-02-17 | 610.00 | 614.00 | 598.00 | 602.00 | 3,010.00 | 3,347 |
| 2023-02-16 | 610.00 | 613.00 | 602.00 | 608.00 | 3,040.00 | 9,689 |
| 2023-02-15 | 606.00 | 607.00 | 596.00 | 603.00 | 3,015.00 | 9,647 |
| 2023-02-14 | 600.00 | 612.00 | 599.00 | 604.00 | 3,020.00 | 12,808 |
| 2023-02-13 | 597.00 | 609.00 | 591.00 | 608.00 | 3,040.00 | 9,243 |
| 2023-02-10 | 610.00 | 610.00 | 598.00 | 603.00 | 3,015.00 | 11,812 |
| 2023-02-09 | 610.00 | 612.00 | 603.00 | 606.00 | 3,030.00 | 16,120 |
| 2023-02-08 | 605.00 | 612.00 | 602.00 | 606.00 | 3,030.00 | 11,354 |
| 2023-02-07 | 605.00 | 607.00 | 600.00 | 605.00 | 3,025.00 | 10,250 |
| 2023-02-06 | 608.00 | 610.00 | 599.00 | 605.00 | 3,025.00 | 31,292 |
| 2023-02-03 | 602.00 | 649.00 | 598.00 | 606.00 | 3,030.00 | 53,367 |
| 2023-02-02 | 605.00 | 606.00 | 598.00 | 602.00 | 3,010.00 | 6,422 |
| 2023-02-01 | 607.00 | 612.00 | 598.00 | 598.00 | 2,990.00 | 13,666 |
| 2023-01-31 | 606.00 | 607.00 | 597.00 | 607.00 | 3,035.00 | 22,103 |
| 2023-01-30 | 610.00 | 614.00 | 600.00 | 606.00 | 3,030.00 | 11,456 |
| 2023-01-27 | 605.00 | 609.00 | 600.00 | 603.00 | 3,015.00 | 6,754 |
| 2023-01-26 | 605.00 | 609.00 | 600.00 | 605.00 | 3,025.00 | 13,047 |
| 2023-01-25 | 601.00 | 610.00 | 597.00 | 605.00 | 3,025.00 | 9,353 |
| 2023-01-20 | 607.00 | 609.00 | 591.00 | 605.00 | 3,025.00 | 13,732 |
| 2023-01-19 | 604.00 | 605.00 | 594.00 | 605.00 | 3,025.00 | 6,980 |
| 2023-01-18 | 601.00 | 609.00 | 596.00 | 605.00 | 3,025.00 | 14,769 |
| 2023-01-17 | 602.00 | 605.00 | 594.00 | 601.00 | 3,005.00 | 10,550 |
| 2023-01-16 | 600.00 | 605.00 | 595.00 | 602.00 | 3,010.00 | 13,521 |
| 2023-01-13 | 604.00 | 604.00 | 592.00 | 600.00 | 3,000.00 | 5,022 |
| 2023-01-12 | 604.00 | 604.00 | 591.00 | 597.00 | 2,985.00 | 7,147 |
| 2023-01-11 | 588.00 | 609.00 | 588.00 | 590.00 | 2,950.00 | 4,828 |
| 2023-01-10 | 594.00 | 607.00 | 588.00 | 588.00 | 2,940.00 | 2,711 |
| 2023-01-09 | 590.00 | 593.00 | 586.00 | 593.00 | 2,965.00 | 6,618 |
| 2023-01-06 | 586.00 | 594.00 | 560.00 | 590.00 | 2,950.00 | 10,937 |
| 2023-01-05 | 592.00 | 593.00 | 585.00 | 588.00 | 2,940.00 | 2,456 |
| 2023-01-04 | 574.00 | 595.00 | 574.00 | 588.00 | 2,940.00 | 3,931 |
| 2023-01-03 | 586.00 | 590.00 | 571.00 | 577.00 | 2,885.00 | 10,461 |
| 2023-01-02 | 600.00 | 600.00 | 586.00 | 595.00 | 2,975.00 | 8,063 |
| 2022-12-29 | 607.00 | 607.00 | 593.00 | 599.00 | 2,995.00 | 24,226 |
| 2022-12-28 | 600.00 | 625.00 | 596.00 | 602.00 | 3,010.00 | 5,833 |
| 2022-12-27 | 605.00 | 605.00 | 597.00 | 601.00 | 3,005.00 | 12,744 |
| 2022-12-26 | 606.00 | 613.00 | 598.00 | 606.00 | 3,030.00 | 12,040 |
| 2022-12-23 | 602.00 | 639.00 | 595.00 | 606.00 | 3,030.00 | 19,041 |
| 2022-12-22 | 604.00 | 628.00 | 603.00 | 608.00 | 3,040.00 | 4,111 |
| 2022-12-21 | 605.00 | 614.00 | 604.00 | 604.00 | 3,020.00 | 6,114 |
| 2022-12-20 | 615.00 | 629.00 | 605.00 | 606.00 | 3,030.00 | 7,478 |
| 2022-12-19 | 612.00 | 634.00 | 612.00 | 615.00 | 3,075.00 | 10,657 |
| 2022-12-16 | 610.00 | 618.00 | 610.00 | 614.00 | 3,070.00 | 4,123 |
| 2022-12-15 | 620.00 | 620.00 | 614.00 | 618.00 | 3,090.00 | 5,648 |
| 2022-12-14 | 619.00 | 630.00 | 613.00 | 620.00 | 3,100.00 | 10,392 |
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.