Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 195.00 | 195.00 | 192.00 | 192.00 | 960.00 | 16,376 |
| 2025-12-22 | 195.00 | 205.00 | 193.00 | 195.00 | 975.00 | 41,174 |
| 2025-12-19 | 196.00 | 207.00 | 193.00 | 195.00 | 975.00 | 53,431 |
| 2025-12-18 | 193.00 | 210.00 | 190.00 | 196.00 | 980.00 | 100,534 |
| 2025-12-17 | 194.00 | 205.00 | 194.00 | 195.00 | 975.00 | 29,512 |
| 2025-12-16 | 196.00 | 197.00 | 193.00 | 195.00 | 975.00 | 23,360 |
| 2025-12-15 | 197.00 | 198.00 | 192.00 | 196.00 | 980.00 | 31,255 |
| 2025-12-12 | 218.00 | 218.00 | 197.00 | 199.00 | 995.00 | 37,150 |
| 2025-12-11 | 192.00 | 216.00 | 189.00 | 200.00 | 1,000.00 | 122,225 |
| 2025-12-10 | 193.00 | 195.00 | 191.00 | 192.00 | 960.00 | 33,454 |
| 2025-12-09 | 186.00 | 193.00 | 186.00 | 193.00 | 965.00 | 37,128 |
| 2025-12-08 | 188.00 | 190.00 | 186.00 | 189.00 | 945.00 | 48,676 |
| 2025-12-05 | 186.00 | 191.00 | 184.00 | 191.00 | 955.00 | 55,624 |
| 2025-12-04 | 190.00 | 191.00 | 186.00 | 188.00 | 940.00 | 58,175 |
| 2025-12-03 | 194.00 | 195.00 | 188.00 | 190.00 | 950.00 | 31,270 |
| 2025-12-02 | 190.00 | 196.00 | 190.00 | 194.00 | 970.00 | 42,699 |
| 2025-12-01 | 189.00 | 203.00 | 187.00 | 194.00 | 970.00 | 60,002 |
| 2025-11-28 | 186.00 | 190.00 | 185.00 | 189.00 | 945.00 | 26,803 |
| 2025-11-27 | 186.00 | 190.00 | 185.00 | 188.00 | 940.00 | 48,520 |
| 2025-11-26 | 182.00 | 197.00 | 180.00 | 188.00 | 940.00 | 154,996 |
| 2025-11-25 | 194.00 | 204.00 | 179.00 | 183.00 | 915.00 | 389,279 |
| 2025-11-24 | 181.00 | 233.00 | 181.00 | 188.00 | 940.00 | 3,892,932 |
| 2025-11-21 | 187.00 | 187.00 | 180.00 | 180.00 | 900.00 | 44,983 |
| 2025-11-20 | 183.00 | 194.00 | 183.00 | 187.00 | 935.00 | 17,491 |
| 2025-11-19 | 182.00 | 200.00 | 180.00 | 184.00 | 920.00 | 106,937 |
| 2025-11-18 | 188.00 | 188.00 | 180.00 | 182.00 | 910.00 | 35,711 |
| 2025-11-17 | 186.00 | 188.00 | 184.00 | 186.00 | 930.00 | 25,102 |
| 2025-11-14 | 189.00 | 190.00 | 185.00 | 186.00 | 930.00 | 47,484 |
| 2025-11-13 | 191.00 | 191.00 | 188.00 | 189.00 | 945.00 | 29,431 |
| 2025-11-12 | 191.00 | 191.00 | 189.00 | 191.00 | 955.00 | 18,095 |
| 2025-11-11 | 193.00 | 194.00 | 188.00 | 191.00 | 955.00 | 29,144 |
| 2025-11-10 | 192.00 | 195.00 | 189.00 | 192.00 | 960.00 | 26,873 |
| 2025-11-07 | 190.00 | 208.00 | 189.00 | 192.00 | 960.00 | 67,968 |
| 2025-11-06 | 195.00 | 195.00 | 188.00 | 193.00 | 965.00 | 66,740 |
| 2025-11-05 | 197.00 | 198.00 | 188.00 | 195.00 | 975.00 | 55,078 |
| 2025-11-04 | 190.00 | 197.00 | 190.00 | 197.00 | 985.00 | 41,249 |
| 2025-11-03 | 200.00 | 200.00 | 190.00 | 192.00 | 960.00 | 175,478 |
| 2025-10-31 | 200.00 | 204.00 | 196.00 | 200.00 | 1,000.00 | 140,291 |
| 2025-10-30 | 198.00 | 219.00 | 198.00 | 200.00 | 1,000.00 | 192,001 |
| 2025-10-29 | 201.00 | 205.00 | 198.00 | 199.00 | 995.00 | 126,696 |
| 2025-10-28 | 202.00 | 205.00 | 198.00 | 201.00 | 1,005.00 | 96,270 |
| 2025-10-27 | 204.00 | 205.00 | 202.00 | 204.00 | 1,020.00 | 40,962 |
| 2025-10-24 | 214.00 | 214.00 | 202.00 | 204.00 | 1,020.00 | 49,480 |
| 2025-10-23 | 209.00 | 212.00 | 202.00 | 205.00 | 1,025.00 | 50,497 |
| 2025-10-22 | 207.00 | 207.00 | 202.00 | 206.00 | 1,030.00 | 60,409 |
| 2025-10-21 | 209.00 | 209.00 | 201.00 | 207.00 | 1,035.00 | 164,727 |
| 2025-10-20 | 210.00 | 214.00 | 206.00 | 210.00 | 1,050.00 | 76,246 |
| 2025-10-17 | 213.00 | 213.00 | 205.00 | 212.00 | 1,060.00 | 126,106 |
| 2025-10-16 | 212.00 | 220.00 | 212.00 | 213.00 | 1,065.00 | 69,988 |
| 2025-10-15 | 214.00 | 218.00 | 211.00 | 213.00 | 1,065.00 | 60,012 |
| 2025-10-14 | 205.00 | 244.00 | 205.00 | 212.00 | 1,060.00 | 393,298 |
| 2025-10-13 | 208.00 | 210.00 | 204.00 | 209.00 | 1,045.00 | 88,601 |
| 2025-10-10 | 212.00 | 212.00 | 208.00 | 209.00 | 1,045.00 | 65,857 |
| 2025-10-02 | 217.00 | 218.00 | 210.00 | 212.00 | 1,060.00 | 160,407 |
| 2025-10-01 | 224.00 | 234.00 | 216.00 | 217.00 | 1,085.00 | 51,529 |
| 2025-09-30 | 223.00 | 226.00 | 222.00 | 224.00 | 1,120.00 | 40,794 |
| 2025-09-29 | 219.00 | 230.00 | 216.00 | 223.00 | 1,115.00 | 53,287 |
| 2025-09-26 | 218.00 | 229.00 | 217.00 | 221.00 | 1,105.00 | 75,667 |
| 2025-09-25 | 223.00 | 237.00 | 217.00 | 219.00 | 1,095.00 | 298,407 |
| 2025-09-24 | 212.00 | 260.00 | 209.00 | 232.00 | 1,160.00 | 875,736 |
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.