Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | 214.00 | 215.00 | 209.00 | 212.00 | 1,060.00 | 31,425 |
| 2025-09-22 | 220.00 | 225.00 | 210.00 | 213.00 | 1,065.00 | 72,239 |
| 2025-09-19 | 213.00 | 220.00 | 212.00 | 218.00 | 1,090.00 | 37,624 |
| 2025-09-18 | 212.00 | 230.00 | 210.00 | 214.00 | 1,070.00 | 67,590 |
| 2025-09-17 | 207.00 | 249.00 | 205.00 | 212.00 | 1,060.00 | 413,384 |
| 2025-09-16 | 208.00 | 211.00 | 207.00 | 207.00 | 1,035.00 | 14,015 |
| 2025-09-15 | 215.00 | 215.00 | 209.00 | 209.00 | 1,045.00 | 27,506 |
| 2025-09-12 | 207.00 | 217.00 | 207.00 | 212.00 | 1,060.00 | 23,029 |
| 2025-09-11 | 211.00 | 212.00 | 207.00 | 209.00 | 1,045.00 | 18,257 |
| 2025-09-10 | 210.00 | 213.00 | 207.00 | 212.00 | 1,060.00 | 13,999 |
| 2025-09-09 | 213.00 | 213.00 | 206.00 | 210.00 | 1,050.00 | 38,641 |
| 2025-09-08 | 218.00 | 227.00 | 211.00 | 212.00 | 1,060.00 | 35,655 |
| 2025-09-05 | 216.00 | 218.00 | 210.00 | 213.00 | 1,065.00 | 23,183 |
| 2025-09-04 | 214.00 | 220.00 | 214.00 | 219.00 | 1,095.00 | 15,117 |
| 2025-09-03 | 220.00 | 223.00 | 213.00 | 215.00 | 1,075.00 | 57,962 |
| 2025-09-02 | 225.00 | 225.00 | 210.00 | 220.00 | 1,100.00 | 104,541 |
| 2025-09-01 | 227.00 | 232.00 | 218.00 | 224.00 | 1,120.00 | 20,292 |
| 2025-08-29 | 229.00 | 229.00 | 224.00 | 227.00 | 1,135.00 | 7,863 |
| 2025-08-28 | 230.00 | 232.00 | 223.00 | 229.00 | 1,145.00 | 18,924 |
| 2025-08-27 | 232.00 | 238.00 | 224.00 | 227.00 | 1,135.00 | 43,172 |
| 2025-08-26 | 238.00 | 245.00 | 231.00 | 232.00 | 1,160.00 | 38,063 |
| 2025-08-25 | 236.00 | 248.00 | 231.00 | 238.00 | 1,190.00 | 38,504 |
| 2025-08-22 | 245.00 | 255.00 | 235.00 | 237.00 | 1,185.00 | 25,627 |
| 2025-08-21 | 240.00 | 241.00 | 237.00 | 239.00 | 1,195.00 | 20,150 |
| 2025-08-20 | 243.00 | 243.00 | 235.00 | 240.00 | 1,200.00 | 19,213 |
| 2025-08-19 | 242.00 | 243.00 | 237.00 | 238.00 | 1,190.00 | 20,772 |
| 2025-08-18 | 252.00 | 252.00 | 237.00 | 242.00 | 1,210.00 | 42,130 |
| 2025-08-14 | 249.00 | 254.00 | 244.00 | 253.00 | 1,265.00 | 15,134 |
| 2025-08-13 | 246.00 | 255.00 | 243.00 | 247.00 | 1,235.00 | 27,512 |
| 2025-08-12 | 244.00 | 253.00 | 244.00 | 248.00 | 1,240.00 | 13,279 |
| 2025-08-11 | 270.00 | 272.00 | 244.00 | 250.00 | 1,250.00 | 48,981 |
| 2025-08-08 | 249.00 | 250.00 | 246.00 | 249.00 | 1,245.00 | 10,611 |
| 2025-08-07 | 247.00 | 258.00 | 245.00 | 249.00 | 1,245.00 | 17,819 |
| 2025-08-06 | 254.00 | 263.00 | 248.00 | 251.00 | 1,255.00 | 27,670 |
| 2025-08-05 | 252.00 | 259.00 | 252.00 | 254.00 | 1,270.00 | 11,855 |
| 2025-08-04 | 244.00 | 261.00 | 244.00 | 252.00 | 1,260.00 | 33,189 |
| 2025-08-01 | 245.00 | 270.00 | 242.00 | 244.00 | 1,220.00 | 87,122 |
| 2025-07-31 | 257.00 | 261.00 | 245.00 | 246.00 | 1,230.00 | 34,020 |
| 2025-07-30 | 278.00 | 278.00 | 258.00 | 260.00 | 1,300.00 | 56,104 |
| 2025-07-29 | 265.00 | 280.00 | 265.00 | 273.00 | 1,365.00 | 18,464 |
| 2025-07-28 | 260.00 | 288.00 | 255.00 | 271.00 | 1,355.00 | 54,568 |
| 2025-07-25 | 265.00 | 265.00 | 257.00 | 263.00 | 1,315.00 | 20,504 |
| 2025-07-24 | 268.00 | 274.00 | 260.00 | 266.00 | 1,330.00 | 46,209 |
| 2025-07-23 | 260.00 | 275.00 | 260.00 | 268.00 | 1,340.00 | 73,759 |
| 2025-07-22 | 255.00 | 298.00 | 251.00 | 272.00 | 1,360.00 | 485,451 |
| 2025-07-21 | 238.00 | 296.00 | 237.00 | 256.00 | 1,280.00 | 526,298 |
| 2025-07-18 | 236.00 | 242.00 | 232.00 | 238.00 | 1,190.00 | 18,051 |
| 2025-07-17 | 243.00 | 243.00 | 233.00 | 236.00 | 1,180.00 | 45,913 |
| 2025-07-16 | 238.00 | 246.00 | 230.00 | 243.00 | 1,215.00 | 119,155 |
| 2025-07-15 | 245.00 | 245.00 | 233.00 | 238.00 | 1,190.00 | 97,058 |
| 2025-07-14 | 248.00 | 249.00 | 244.00 | 246.00 | 1,230.00 | 5,750 |
| 2025-07-11 | 249.00 | 253.00 | 242.00 | 248.00 | 1,240.00 | 48,180 |
| 2025-07-10 | 250.00 | 255.00 | 246.00 | 249.00 | 1,245.00 | 24,230 |
| 2025-07-09 | 253.00 | 253.00 | 247.00 | 250.00 | 1,250.00 | 10,214 |
| 2025-07-08 | 246.00 | 253.00 | 243.00 | 253.00 | 1,265.00 | 28,462 |
| 2025-07-07 | 253.00 | 256.00 | 249.00 | 249.00 | 1,245.00 | 17,034 |
| 2025-07-04 | 255.00 | 257.00 | 254.00 | 256.00 | 1,280.00 | 7,461 |
| 2025-07-03 | 260.00 | 262.00 | 254.00 | 257.00 | 1,285.00 | 21,117 |
| 2025-07-02 | 271.00 | 271.00 | 257.00 | 260.00 | 1,300.00 | 85,735 |
| 2025-07-01 | 260.00 | 274.00 | 255.00 | 274.00 | 1,370.00 | 110,562 |
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.