Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 673.00 | 698.00 | 670.00 | 689.00 | 3,445.00 | 24,914 |
| 2022-06-20 | 719.00 | 729.00 | 670.00 | 690.00 | 3,450.00 | 43,952 |
| 2022-06-17 | 716.00 | 723.00 | 698.00 | 719.00 | 3,595.00 | 35,265 |
| 2022-06-16 | 740.00 | 751.00 | 716.00 | 716.00 | 3,580.00 | 25,514 |
| 2022-06-15 | 755.00 | 770.00 | 716.00 | 740.00 | 3,700.00 | 61,237 |
| 2022-06-14 | 751.00 | 760.00 | 740.00 | 752.00 | 3,760.00 | 13,829 |
| 2022-06-13 | 786.00 | 786.00 | 751.00 | 766.00 | 3,830.00 | 20,559 |
| 2022-06-10 | 780.00 | 792.00 | 776.00 | 788.00 | 3,940.00 | 16,033 |
| 2022-06-09 | 791.00 | 792.00 | 780.00 | 792.00 | 3,960.00 | 9,241 |
| 2022-06-08 | 784.00 | 796.00 | 784.00 | 794.00 | 3,970.00 | 8,503 |
| 2022-06-07 | 812.00 | 812.00 | 791.00 | 793.00 | 3,965.00 | 8,760 |
| 2022-06-03 | 804.00 | 807.00 | 797.00 | 805.00 | 4,025.00 | 11,487 |
| 2022-06-02 | 800.00 | 808.00 | 795.00 | 804.00 | 4,020.00 | 9,252 |
| 2022-05-31 | 788.00 | 800.00 | 780.00 | 800.00 | 4,000.00 | 28,468 |
| 2022-05-30 | 800.00 | 800.00 | 780.00 | 788.00 | 3,940.00 | 9,437 |
| 2022-05-27 | 785.00 | 792.00 | 778.00 | 785.00 | 3,925.00 | 14,279 |
| 2022-05-26 | 791.00 | 816.00 | 785.00 | 785.00 | 3,925.00 | 9,077 |
| 2022-05-25 | 787.00 | 802.00 | 784.00 | 795.00 | 3,975.00 | 6,817 |
| 2022-05-24 | 801.00 | 812.00 | 787.00 | 795.00 | 3,975.00 | 23,224 |
| 2022-05-23 | 816.00 | 816.00 | 801.00 | 801.00 | 4,005.00 | 6,098 |
| 2022-05-20 | 794.00 | 818.00 | 789.00 | 807.00 | 4,035.00 | 16,677 |
| 2022-05-19 | 803.00 | 803.00 | 789.00 | 800.00 | 4,000.00 | 7,277 |
| 2022-05-18 | 801.00 | 819.00 | 793.00 | 805.00 | 4,025.00 | 29,148 |
| 2022-05-17 | 820.00 | 820.00 | 799.00 | 805.00 | 4,025.00 | 25,032 |
| 2022-05-16 | 813.00 | 828.00 | 808.00 | 820.00 | 4,100.00 | 9,331 |
| 2022-05-13 | 796.00 | 812.00 | 796.00 | 808.00 | 4,040.00 | 15,005 |
| 2022-05-12 | 806.00 | 815.00 | 792.00 | 800.00 | 4,000.00 | 44,044 |
| 2022-05-11 | 806.00 | 820.00 | 801.00 | 806.00 | 4,030.00 | 16,514 |
| 2022-05-10 | 800.00 | 810.00 | 775.00 | 806.00 | 4,030.00 | 30,171 |
| 2022-05-09 | 836.00 | 843.00 | 805.00 | 810.00 | 4,050.00 | 26,078 |
| 2022-05-06 | 840.00 | 848.00 | 835.00 | 848.00 | 4,240.00 | 22,635 |
| 2022-05-04 | 866.00 | 866.00 | 844.00 | 845.00 | 4,225.00 | 24,862 |
| 2022-05-03 | 849.00 | 875.00 | 846.00 | 851.00 | 4,255.00 | 27,417 |
| 2022-05-02 | 854.00 | 854.00 | 847.00 | 849.00 | 4,245.00 | 16,935 |
| 2022-04-29 | 850.00 | 866.00 | 850.00 | 854.00 | 4,270.00 | 14,664 |
| 2022-04-28 | 863.00 | 873.00 | 856.00 | 856.00 | 4,280.00 | 25,493 |
| 2022-04-27 | 854.00 | 879.00 | 848.00 | 863.00 | 4,315.00 | 26,310 |
| 2022-04-26 | 861.00 | 872.00 | 844.00 | 867.00 | 4,335.00 | 25,700 |
| 2022-04-25 | 857.00 | 880.00 | 843.00 | 861.00 | 4,305.00 | 35,325 |
| 2022-04-22 | 843.00 | 883.00 | 830.00 | 860.00 | 4,300.00 | 68,422 |
| 2022-04-21 | 847.00 | 851.00 | 836.00 | 840.00 | 4,200.00 | 23,976 |
| 2022-04-20 | 846.00 | 846.00 | 833.00 | 842.00 | 4,210.00 | 31,893 |
| 2022-04-19 | 873.00 | 920.00 | 829.00 | 840.00 | 4,200.00 | 429,813 |
| 2022-04-18 | 843.00 | 854.00 | 819.00 | 842.00 | 4,210.00 | 60,546 |
| 2022-04-15 | 813.00 | 845.00 | 805.00 | 840.00 | 4,200.00 | 84,998 |
| 2022-04-14 | 806.00 | 826.00 | 799.00 | 813.00 | 4,065.00 | 96,148 |
| 2022-04-13 | 767.00 | 808.00 | 767.00 | 803.00 | 4,015.00 | 108,938 |
| 2022-04-12 | 731.00 | 794.00 | 729.00 | 773.00 | 3,865.00 | 127,893 |
| 2022-04-11 | 757.00 | 757.00 | 738.00 | 740.00 | 3,700.00 | 19,728 |
| 2022-04-08 | 734.00 | 757.00 | 733.00 | 757.00 | 3,785.00 | 31,525 |
| 2022-04-07 | 767.00 | 767.00 | 732.00 | 740.00 | 3,700.00 | 53,593 |
| 2022-04-06 | 794.00 | 798.00 | 767.00 | 767.00 | 3,835.00 | 78,795 |
| 2022-04-05 | 783.00 | 851.00 | 771.00 | 794.00 | 3,970.00 | 533,899 |
| 2022-04-04 | 765.00 | 779.00 | 762.00 | 779.00 | 3,895.00 | 40,124 |
| 2022-04-01 | 760.00 | 767.00 | 753.00 | 765.00 | 3,825.00 | 30,846 |
| 2022-03-31 | 744.00 | 768.00 | 738.00 | 760.00 | 3,800.00 | 55,268 |
| 2022-03-30 | 738.00 | 744.00 | 726.00 | 744.00 | 3,720.00 | 29,641 |
| 2022-03-29 | 708.00 | 736.00 | 703.00 | 736.00 | 3,680.00 | 39,523 |
| 2022-03-28 | 709.00 | 710.00 | 700.00 | 708.00 | 3,540.00 | 24,311 |
| 2022-03-25 | 707.00 | 714.00 | 698.00 | 707.00 | 3,535.00 | 22,871 |
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.