Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 700.00 | 707.00 | 666.00 | 673.00 | 3,365.00 | 60,899 |
| 2022-09-15 | 676.00 | 774.00 | 661.00 | 696.00 | 3,480.00 | 855,477 |
| 2022-09-14 | 698.00 | 698.00 | 673.00 | 673.00 | 3,365.00 | 134,415 |
| 2022-09-13 | 647.00 | 794.00 | 636.00 | 698.00 | 3,490.00 | 1,343,252 |
| 2022-09-08 | 641.00 | 647.00 | 632.00 | 642.00 | 3,210.00 | 6,422 |
| 2022-09-07 | 646.00 | 649.00 | 631.00 | 641.00 | 3,205.00 | 10,670 |
| 2022-09-06 | 633.00 | 650.00 | 630.00 | 639.00 | 3,195.00 | 11,903 |
| 2022-09-05 | 654.00 | 656.00 | 638.00 | 639.00 | 3,195.00 | 13,462 |
| 2022-09-02 | 656.00 | 663.00 | 650.00 | 656.00 | 3,280.00 | 6,424 |
| 2022-09-01 | 668.00 | 671.00 | 655.00 | 655.00 | 3,275.00 | 8,481 |
| 2022-08-31 | 670.00 | 673.00 | 657.00 | 670.00 | 3,350.00 | 4,420 |
| 2022-08-30 | 653.00 | 669.00 | 653.00 | 667.00 | 3,335.00 | 2,128 |
| 2022-08-29 | 667.00 | 674.00 | 654.00 | 660.00 | 3,300.00 | 7,903 |
| 2022-08-26 | 673.00 | 676.00 | 667.00 | 674.00 | 3,370.00 | 4,301 |
| 2022-08-25 | 670.00 | 680.00 | 665.00 | 670.00 | 3,350.00 | 6,557 |
| 2022-08-24 | 674.00 | 674.00 | 666.00 | 670.00 | 3,350.00 | 3,493 |
| 2022-08-23 | 673.00 | 673.00 | 657.00 | 673.00 | 3,365.00 | 7,284 |
| 2022-08-22 | 692.00 | 692.00 | 653.00 | 670.00 | 3,350.00 | 18,672 |
| 2022-08-19 | 702.00 | 702.00 | 688.00 | 693.00 | 3,465.00 | 5,452 |
| 2022-08-18 | 705.00 | 707.00 | 675.00 | 703.00 | 3,515.00 | 12,851 |
| 2022-08-17 | 710.00 | 714.00 | 698.00 | 709.00 | 3,545.00 | 21,339 |
| 2022-08-16 | 710.00 | 720.00 | 708.00 | 714.00 | 3,570.00 | 11,629 |
| 2022-08-12 | 701.00 | 709.00 | 695.00 | 709.00 | 3,545.00 | 13,422 |
| 2022-08-11 | 698.00 | 706.00 | 692.00 | 702.00 | 3,510.00 | 8,353 |
| 2022-08-10 | 690.00 | 696.00 | 682.00 | 693.00 | 3,465.00 | 1,790 |
| 2022-08-09 | 690.00 | 696.00 | 681.00 | 693.00 | 3,465.00 | 12,301 |
| 2022-08-08 | 701.00 | 708.00 | 691.00 | 701.00 | 3,505.00 | 2,313 |
| 2022-08-05 | 688.00 | 701.00 | 688.00 | 701.00 | 3,505.00 | 9,337 |
| 2022-08-04 | 678.00 | 698.00 | 675.00 | 690.00 | 3,450.00 | 12,467 |
| 2022-08-03 | 671.00 | 688.00 | 665.00 | 680.00 | 3,400.00 | 15,024 |
| 2022-08-02 | 670.00 | 674.00 | 653.00 | 671.00 | 3,355.00 | 31,048 |
| 2022-08-01 | 674.00 | 686.00 | 659.00 | 662.00 | 3,310.00 | 14,016 |
| 2022-07-29 | 684.00 | 684.00 | 663.00 | 667.00 | 3,335.00 | 46,092 |
| 2022-07-28 | 685.00 | 694.00 | 666.00 | 675.00 | 3,375.00 | 19,924 |
| 2022-07-27 | 688.00 | 697.00 | 674.00 | 685.00 | 3,425.00 | 5,564 |
| 2022-07-26 | 690.00 | 698.00 | 680.00 | 684.00 | 3,420.00 | 3,098 |
| 2022-07-25 | 696.00 | 699.00 | 688.00 | 690.00 | 3,450.00 | 3,837 |
| 2022-07-22 | 701.00 | 710.00 | 691.00 | 699.00 | 3,495.00 | 11,537 |
| 2022-07-21 | 678.00 | 704.00 | 675.00 | 701.00 | 3,505.00 | 22,071 |
| 2022-07-20 | 690.00 | 692.00 | 680.00 | 680.00 | 3,400.00 | 3,810 |
| 2022-07-19 | 661.00 | 681.00 | 653.00 | 678.00 | 3,390.00 | 17,193 |
| 2022-07-18 | 654.00 | 665.00 | 649.00 | 658.00 | 3,290.00 | 7,618 |
| 2022-07-15 | 639.00 | 647.00 | 631.00 | 646.00 | 3,230.00 | 9,234 |
| 2022-07-14 | 641.00 | 647.00 | 635.00 | 640.00 | 3,200.00 | 33,524 |
| 2022-07-13 | 633.00 | 650.00 | 626.00 | 650.00 | 3,250.00 | 31,865 |
| 2022-07-12 | 663.00 | 663.00 | 630.00 | 633.00 | 3,165.00 | 47,720 |
| 2022-07-11 | 699.00 | 699.00 | 663.00 | 663.00 | 3,315.00 | 34,497 |
| 2022-07-08 | 687.00 | 698.00 | 684.00 | 692.00 | 3,460.00 | 6,022 |
| 2022-07-07 | 682.00 | 688.00 | 679.00 | 687.00 | 3,435.00 | 1,688 |
| 2022-07-06 | 690.00 | 695.00 | 674.00 | 682.00 | 3,410.00 | 4,942 |
| 2022-07-05 | 679.00 | 690.00 | 673.00 | 683.00 | 3,415.00 | 1,210 |
| 2022-07-04 | 667.00 | 699.00 | 667.00 | 669.00 | 3,345.00 | 7,612 |
| 2022-07-01 | 693.00 | 693.00 | 663.00 | 669.00 | 3,345.00 | 18,159 |
| 2022-06-30 | 685.00 | 702.00 | 679.00 | 684.00 | 3,420.00 | 4,116 |
| 2022-06-29 | 686.00 | 709.00 | 678.00 | 696.00 | 3,480.00 | 14,344 |
| 2022-06-28 | 692.00 | 699.00 | 683.00 | 692.00 | 3,460.00 | 4,488 |
| 2022-06-27 | 677.00 | 700.00 | 650.00 | 692.00 | 3,460.00 | 27,849 |
| 2022-06-24 | 645.00 | 675.00 | 640.00 | 670.00 | 3,350.00 | 14,747 |
| 2022-06-23 | 679.00 | 683.00 | 633.00 | 645.00 | 3,225.00 | 71,274 |
| 2022-06-22 | 694.00 | 694.00 | 663.00 | 672.00 | 3,360.00 | 15,154 |
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.