Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 740.00 | 743.00 | 727.00 | 738.00 | 3,690.00 | 28,199 |
| 2021-12-21 | 733.00 | 749.00 | 724.00 | 740.00 | 3,700.00 | 30,306 |
| 2021-12-20 | 747.00 | 749.00 | 731.00 | 737.00 | 3,685.00 | 20,686 |
| 2021-12-17 | 743.00 | 755.00 | 739.00 | 749.00 | 3,745.00 | 11,922 |
| 2021-12-16 | 740.00 | 746.00 | 734.00 | 744.00 | 3,720.00 | 5,596 |
| 2021-12-15 | 746.00 | 746.00 | 733.00 | 740.00 | 3,700.00 | 6,852 |
| 2021-12-14 | 747.00 | 752.00 | 736.00 | 746.00 | 3,730.00 | 13,174 |
| 2021-12-13 | 744.00 | 754.00 | 742.00 | 747.00 | 3,735.00 | 13,935 |
| 2021-12-10 | 756.00 | 758.00 | 743.00 | 744.00 | 3,720.00 | 12,675 |
| 2021-12-09 | 754.00 | 766.00 | 748.00 | 753.00 | 3,765.00 | 21,503 |
| 2021-12-08 | 758.00 | 766.00 | 742.00 | 749.00 | 3,745.00 | 22,920 |
| 2021-12-07 | 740.00 | 760.00 | 733.00 | 758.00 | 3,790.00 | 65,098 |
| 2021-12-06 | 729.00 | 744.00 | 718.00 | 740.00 | 3,700.00 | 16,223 |
| 2021-12-03 | 720.00 | 735.00 | 711.00 | 731.00 | 3,655.00 | 12,405 |
| 2021-12-02 | 700.00 | 736.00 | 695.00 | 718.00 | 3,590.00 | 47,200 |
| 2021-12-01 | 691.00 | 709.00 | 684.00 | 701.00 | 3,505.00 | 25,537 |
| 2021-11-30 | 723.00 | 746.00 | 691.00 | 691.00 | 3,455.00 | 53,563 |
| 2021-11-29 | 729.00 | 738.00 | 716.00 | 723.00 | 3,615.00 | 45,609 |
| 2021-11-26 | 751.00 | 757.00 | 731.00 | 747.00 | 3,735.00 | 24,262 |
| 2021-11-25 | 761.00 | 770.00 | 749.00 | 753.00 | 3,765.00 | 28,719 |
| 2021-11-24 | 755.00 | 760.00 | 749.00 | 760.00 | 3,800.00 | 24,577 |
| 2021-11-23 | 750.00 | 774.00 | 749.00 | 754.00 | 3,770.00 | 33,783 |
| 2021-11-22 | 765.00 | 774.00 | 750.00 | 752.00 | 3,760.00 | 26,581 |
| 2021-11-19 | 761.00 | 777.00 | 755.00 | 765.00 | 3,825.00 | 10,378 |
| 2021-11-18 | 752.00 | 763.00 | 740.00 | 760.00 | 3,800.00 | 21,731 |
| 2021-11-17 | 760.00 | 767.00 | 752.00 | 754.00 | 3,770.00 | 16,609 |
| 2021-11-16 | 778.00 | 779.00 | 761.00 | 764.00 | 3,820.00 | 12,679 |
| 2021-11-15 | 757.00 | 782.00 | 749.00 | 778.00 | 3,890.00 | 35,421 |
| 2021-11-12 | 740.00 | 758.00 | 737.00 | 749.00 | 3,745.00 | 25,956 |
| 2021-11-11 | 735.00 | 750.00 | 734.00 | 740.00 | 3,700.00 | 23,831 |
| 2021-11-10 | 772.00 | 772.00 | 741.00 | 750.00 | 3,750.00 | 60,682 |
| 2021-11-09 | 724.00 | 772.00 | 724.00 | 772.00 | 3,860.00 | 67,209 |
| 2021-11-08 | 729.00 | 729.00 | 708.00 | 724.00 | 3,620.00 | 44,593 |
| 2021-11-05 | 737.00 | 743.00 | 725.00 | 729.00 | 3,645.00 | 36,718 |
| 2021-11-04 | 749.00 | 757.00 | 736.00 | 737.00 | 3,685.00 | 20,249 |
| 2021-11-03 | 752.00 | 760.00 | 738.00 | 747.00 | 3,735.00 | 22,572 |
| 2021-11-02 | 748.00 | 758.00 | 738.00 | 748.00 | 3,740.00 | 21,471 |
| 2021-11-01 | 741.00 | 748.00 | 736.00 | 744.00 | 3,720.00 | 28,893 |
| 2021-10-29 | 748.00 | 763.00 | 736.00 | 745.00 | 3,725.00 | 44,248 |
| 2021-10-28 | 765.00 | 788.00 | 746.00 | 746.00 | 3,730.00 | 83,913 |
| 2021-10-27 | 769.00 | 771.00 | 758.00 | 765.00 | 3,825.00 | 14,044 |
| 2021-10-26 | 766.00 | 768.00 | 757.00 | 767.00 | 3,835.00 | 17,691 |
| 2021-10-25 | 757.00 | 765.00 | 743.00 | 760.00 | 3,800.00 | 37,174 |
| 2021-10-22 | 770.00 | 774.00 | 750.00 | 759.00 | 3,795.00 | 32,362 |
| 2021-10-21 | 780.00 | 792.00 | 760.00 | 770.00 | 3,850.00 | 50,576 |
← NewerPage 20 of 20 · 1,185 trading days
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.