Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 691.00 | 720.00 | 691.00 | 707.00 | 3,535.00 | 73,370 |
| 2022-03-23 | 675.00 | 678.00 | 667.00 | 678.00 | 3,390.00 | 58,146 |
| 2022-03-22 | 671.00 | 678.00 | 665.00 | 678.00 | 3,390.00 | 25,518 |
| 2022-03-21 | 684.00 | 688.00 | 660.00 | 666.00 | 3,330.00 | 95,427 |
| 2022-03-18 | 710.00 | 730.00 | 684.00 | 684.00 | 3,420.00 | 45,132 |
| 2022-03-17 | 718.00 | 718.00 | 695.00 | 706.00 | 3,530.00 | 34,975 |
| 2022-03-16 | 674.00 | 718.00 | 673.00 | 703.00 | 3,515.00 | 70,228 |
| 2022-03-15 | 651.00 | 737.00 | 647.00 | 673.00 | 3,365.00 | 223,845 |
| 2022-03-14 | 649.00 | 654.00 | 646.00 | 653.00 | 3,265.00 | 11,993 |
| 2022-03-11 | 648.00 | 652.00 | 642.00 | 649.00 | 3,245.00 | 8,390 |
| 2022-03-10 | 647.00 | 664.00 | 641.00 | 648.00 | 3,240.00 | 17,345 |
| 2022-03-08 | 650.00 | 650.00 | 641.00 | 646.00 | 3,230.00 | 13,145 |
| 2022-03-07 | 666.00 | 666.00 | 652.00 | 656.00 | 3,280.00 | 7,406 |
| 2022-03-04 | 668.00 | 674.00 | 660.00 | 670.00 | 3,350.00 | 6,394 |
| 2022-03-03 | 670.00 | 675.00 | 660.00 | 668.00 | 3,340.00 | 12,822 |
| 2022-03-02 | 672.00 | 678.00 | 658.00 | 669.00 | 3,345.00 | 13,232 |
| 2022-02-28 | 663.00 | 665.00 | 640.00 | 665.00 | 3,325.00 | 15,147 |
| 2022-02-25 | 649.00 | 662.00 | 648.00 | 657.00 | 3,285.00 | 15,848 |
| 2022-02-24 | 665.00 | 665.00 | 644.00 | 649.00 | 3,245.00 | 59,488 |
| 2022-02-23 | 655.00 | 665.00 | 653.00 | 665.00 | 3,325.00 | 12,889 |
| 2022-02-22 | 660.00 | 669.00 | 651.00 | 658.00 | 3,290.00 | 15,755 |
| 2022-02-21 | 669.00 | 672.00 | 660.00 | 670.00 | 3,350.00 | 8,301 |
| 2022-02-18 | 655.00 | 669.00 | 649.00 | 669.00 | 3,345.00 | 3,877 |
| 2022-02-17 | 665.00 | 670.00 | 650.00 | 655.00 | 3,275.00 | 27,179 |
| 2022-02-16 | 647.00 | 665.00 | 645.00 | 659.00 | 3,295.00 | 15,101 |
| 2022-02-15 | 648.00 | 655.00 | 638.00 | 645.00 | 3,225.00 | 18,311 |
| 2022-02-14 | 671.00 | 671.00 | 647.00 | 648.00 | 3,240.00 | 35,797 |
| 2022-02-11 | 692.00 | 695.00 | 672.00 | 681.00 | 3,405.00 | 13,087 |
| 2022-02-10 | 700.00 | 701.00 | 690.00 | 698.00 | 3,490.00 | 14,576 |
| 2022-02-09 | 689.00 | 698.00 | 686.00 | 695.00 | 3,475.00 | 7,849 |
| 2022-02-08 | 702.00 | 710.00 | 657.00 | 689.00 | 3,445.00 | 28,840 |
| 2022-02-07 | 696.00 | 704.00 | 688.00 | 698.00 | 3,490.00 | 4,938 |
| 2022-02-04 | 707.00 | 707.00 | 688.00 | 694.00 | 3,470.00 | 18,761 |
| 2022-02-03 | 693.00 | 700.00 | 678.00 | 691.00 | 3,455.00 | 31,471 |
| 2022-01-28 | 643.00 | 671.00 | 635.00 | 669.00 | 3,345.00 | 20,699 |
| 2022-01-27 | 675.00 | 679.00 | 642.00 | 643.00 | 3,215.00 | 58,359 |
| 2022-01-26 | 674.00 | 683.00 | 671.00 | 671.00 | 3,355.00 | 27,231 |
| 2022-01-25 | 709.00 | 717.00 | 671.00 | 674.00 | 3,370.00 | 34,933 |
| 2022-01-24 | 734.00 | 734.00 | 709.00 | 709.00 | 3,545.00 | 24,541 |
| 2022-01-21 | 723.00 | 743.00 | 722.00 | 737.00 | 3,685.00 | 25,947 |
| 2022-01-20 | 727.00 | 727.00 | 718.00 | 722.00 | 3,610.00 | 12,911 |
| 2022-01-19 | 729.00 | 730.00 | 719.00 | 728.00 | 3,640.00 | 10,039 |
| 2022-01-18 | 737.00 | 741.00 | 722.00 | 730.00 | 3,650.00 | 15,762 |
| 2022-01-17 | 756.00 | 757.00 | 729.00 | 737.00 | 3,685.00 | 32,018 |
| 2022-01-14 | 765.00 | 769.00 | 757.00 | 757.00 | 3,785.00 | 19,851 |
| 2022-01-13 | 768.00 | 769.00 | 762.00 | 765.00 | 3,825.00 | 5,794 |
| 2022-01-12 | 754.00 | 765.00 | 753.00 | 762.00 | 3,810.00 | 14,447 |
| 2022-01-11 | 769.00 | 769.00 | 752.00 | 755.00 | 3,775.00 | 23,882 |
| 2022-01-10 | 774.00 | 774.00 | 764.00 | 770.00 | 3,850.00 | 16,218 |
| 2022-01-07 | 774.00 | 775.00 | 762.00 | 774.00 | 3,870.00 | 17,753 |
| 2022-01-06 | 775.00 | 785.00 | 768.00 | 774.00 | 3,870.00 | 20,743 |
| 2022-01-05 | 768.00 | 780.00 | 762.00 | 780.00 | 3,900.00 | 20,184 |
| 2022-01-04 | 767.00 | 775.00 | 756.00 | 769.00 | 3,845.00 | 19,657 |
| 2022-01-03 | 765.00 | 770.00 | 757.00 | 767.00 | 3,835.00 | 25,905 |
| 2021-12-30 | 760.00 | 765.00 | 755.00 | 765.00 | 3,825.00 | 17,191 |
| 2021-12-29 | 760.00 | 766.00 | 754.00 | 760.00 | 3,800.00 | 31,601 |
| 2021-12-28 | 766.00 | 769.00 | 743.00 | 760.00 | 3,800.00 | 37,011 |
| 2021-12-27 | 764.00 | 770.00 | 755.00 | 763.00 | 3,815.00 | 21,055 |
| 2021-12-24 | 748.00 | 760.00 | 740.00 | 760.00 | 3,800.00 | 27,157 |
| 2021-12-23 | 745.00 | 748.00 | 732.00 | 746.00 | 3,730.00 | 25,111 |
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.