Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 629.00 | 629.00 | 612.00 | 619.00 | 3,095.00 | 7,008 |
| 2022-12-12 | 619.00 | 622.00 | 614.00 | 622.00 | 3,110.00 | 11,770 |
| 2022-12-09 | 624.00 | 624.00 | 614.00 | 619.00 | 3,095.00 | 7,648 |
| 2022-12-08 | 625.00 | 626.00 | 607.00 | 624.00 | 3,120.00 | 23,980 |
| 2022-12-07 | 627.00 | 627.00 | 611.00 | 625.00 | 3,125.00 | 3,610 |
| 2022-12-06 | 638.00 | 638.00 | 617.00 | 628.00 | 3,140.00 | 4,529 |
| 2022-12-05 | 620.00 | 649.00 | 617.00 | 629.00 | 3,145.00 | 8,293 |
| 2022-12-02 | 629.00 | 629.00 | 612.00 | 620.00 | 3,100.00 | 17,912 |
| 2022-12-01 | 618.00 | 640.00 | 614.00 | 621.00 | 3,105.00 | 11,491 |
| 2022-11-30 | 618.00 | 621.00 | 609.00 | 618.00 | 3,090.00 | 6,559 |
| 2022-11-29 | 604.00 | 625.00 | 602.00 | 618.00 | 3,090.00 | 22,201 |
| 2022-11-28 | 620.00 | 620.00 | 604.00 | 611.00 | 3,055.00 | 3,358 |
| 2022-11-25 | 613.00 | 619.00 | 607.00 | 615.00 | 3,075.00 | 4,755 |
| 2022-11-24 | 616.00 | 620.00 | 607.00 | 613.00 | 3,065.00 | 15,462 |
| 2022-11-23 | 613.00 | 613.00 | 602.00 | 609.00 | 3,045.00 | 5,296 |
| 2022-11-22 | 605.00 | 619.00 | 596.00 | 607.00 | 3,035.00 | 27,575 |
| 2022-11-21 | 614.00 | 620.00 | 601.00 | 609.00 | 3,045.00 | 10,783 |
| 2022-11-18 | 618.00 | 618.00 | 608.00 | 614.00 | 3,070.00 | 4,202 |
| 2022-11-17 | 625.00 | 625.00 | 605.00 | 618.00 | 3,090.00 | 13,893 |
| 2022-11-16 | 615.00 | 620.00 | 610.00 | 620.00 | 3,100.00 | 8,142 |
| 2022-11-15 | 615.00 | 620.00 | 610.00 | 617.00 | 3,085.00 | 4,623 |
| 2022-11-14 | 616.00 | 617.00 | 605.00 | 615.00 | 3,075.00 | 10,096 |
| 2022-11-11 | 619.00 | 627.00 | 605.00 | 615.00 | 3,075.00 | 8,708 |
| 2022-11-10 | 612.00 | 618.00 | 602.00 | 612.00 | 3,060.00 | 3,534 |
| 2022-11-09 | 598.00 | 630.00 | 594.00 | 618.00 | 3,090.00 | 38,835 |
| 2022-11-08 | 600.00 | 600.00 | 590.00 | 593.00 | 2,965.00 | 3,803 |
| 2022-11-07 | 597.00 | 597.00 | 586.00 | 593.00 | 2,965.00 | 4,621 |
| 2022-11-04 | 584.00 | 597.00 | 581.00 | 594.00 | 2,970.00 | 16,528 |
| 2022-11-03 | 575.00 | 584.00 | 575.00 | 584.00 | 2,920.00 | 7,730 |
| 2022-11-02 | 587.00 | 589.00 | 575.00 | 580.00 | 2,900.00 | 7,200 |
| 2022-11-01 | 587.00 | 589.00 | 571.00 | 585.00 | 2,925.00 | 10,044 |
| 2022-10-31 | 580.00 | 590.00 | 579.00 | 585.00 | 2,925.00 | 12,249 |
| 2022-10-28 | 585.00 | 590.00 | 584.00 | 585.00 | 2,925.00 | 22,105 |
| 2022-10-27 | 588.00 | 594.00 | 580.00 | 585.00 | 2,925.00 | 10,623 |
| 2022-10-26 | 591.00 | 593.00 | 580.00 | 581.00 | 2,905.00 | 23,242 |
| 2022-10-25 | 598.00 | 598.00 | 580.00 | 585.00 | 2,925.00 | 25,146 |
| 2022-10-24 | 586.00 | 605.00 | 586.00 | 591.00 | 2,955.00 | 12,751 |
| 2022-10-21 | 579.00 | 610.00 | 578.00 | 586.00 | 2,930.00 | 28,512 |
| 2022-10-20 | 592.00 | 594.00 | 579.00 | 579.00 | 2,895.00 | 27,382 |
| 2022-10-19 | 597.00 | 602.00 | 586.00 | 587.00 | 2,935.00 | 20,888 |
| 2022-10-18 | 599.00 | 610.00 | 590.00 | 601.00 | 3,005.00 | 24,482 |
| 2022-10-17 | 590.00 | 600.00 | 579.00 | 599.00 | 2,995.00 | 25,284 |
| 2022-10-14 | 585.00 | 590.00 | 567.00 | 590.00 | 2,950.00 | 22,251 |
| 2022-10-13 | 600.00 | 600.00 | 564.00 | 580.00 | 2,900.00 | 50,851 |
| 2022-10-12 | 581.00 | 599.00 | 581.00 | 596.00 | 2,980.00 | 18,922 |
| 2022-10-11 | 606.00 | 606.00 | 582.00 | 582.00 | 2,910.00 | 37,075 |
| 2022-10-07 | 607.00 | 608.00 | 599.00 | 604.00 | 3,020.00 | 31,545 |
| 2022-10-06 | 601.00 | 607.00 | 593.00 | 607.00 | 3,035.00 | 37,119 |
| 2022-10-05 | 612.00 | 612.00 | 593.00 | 601.00 | 3,005.00 | 42,655 |
| 2022-10-04 | 610.00 | 618.00 | 594.00 | 601.00 | 3,005.00 | 63,148 |
| 2022-09-30 | 600.00 | 603.00 | 581.00 | 600.00 | 3,000.00 | 140,622 |
| 2022-09-29 | 614.00 | 630.00 | 601.00 | 601.00 | 3,005.00 | 165,036 |
| 2022-09-28 | 715.00 | 763.00 | 595.00 | 611.00 | 3,055.00 | 1,119,728 |
| 2022-09-27 | 675.00 | 760.00 | 630.00 | 705.00 | 3,525.00 | 4,458,418 |
| 2022-09-26 | 625.00 | 625.00 | 583.00 | 587.00 | 2,935.00 | 151,324 |
| 2022-09-23 | 687.00 | 687.00 | 615.00 | 624.00 | 3,120.00 | 136,891 |
| 2022-09-22 | 631.00 | 631.00 | 612.00 | 626.00 | 3,130.00 | 24,511 |
| 2022-09-21 | 647.00 | 647.00 | 625.00 | 634.00 | 3,170.00 | 46,907 |
| 2022-09-20 | 654.00 | 654.00 | 631.00 | 642.00 | 3,210.00 | 24,359 |
| 2022-09-19 | 675.00 | 675.00 | 642.00 | 654.00 | 3,270.00 | 61,905 |
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.