Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 246.00 | 276.00 | 246.00 | 264.00 | 1,320.00 | 300,003 |
| 2025-06-27 | 236.00 | 251.00 | 232.00 | 245.00 | 1,225.00 | 99,261 |
| 2025-06-26 | 232.00 | 244.00 | 229.00 | 236.00 | 1,180.00 | 112,639 |
| 2025-06-25 | 240.00 | 240.00 | 231.00 | 232.00 | 1,160.00 | 34,555 |
| 2025-06-24 | 238.00 | 240.00 | 231.00 | 235.00 | 1,175.00 | 56,492 |
| 2025-06-23 | 233.00 | 238.00 | 230.00 | 238.00 | 1,190.00 | 61,611 |
| 2025-06-20 | 231.00 | 240.00 | 228.00 | 234.00 | 1,170.00 | 69,905 |
| 2025-06-19 | 227.00 | 232.00 | 226.00 | 231.00 | 1,155.00 | 30,813 |
| 2025-06-18 | 226.00 | 244.00 | 224.00 | 228.00 | 1,140.00 | 56,560 |
| 2025-06-17 | 232.00 | 245.00 | 222.00 | 226.00 | 1,130.00 | 114,883 |
| 2025-06-16 | 236.00 | 236.00 | 225.00 | 234.00 | 1,170.00 | 45,377 |
| 2025-06-13 | 242.00 | 247.00 | 233.00 | 238.00 | 1,190.00 | 79,778 |
| 2025-06-12 | 218.00 | 267.00 | 218.00 | 242.00 | 1,210.00 | 592,902 |
| 2025-06-11 | 217.00 | 227.00 | 207.00 | 220.00 | 1,100.00 | 61,503 |
| 2025-06-10 | 218.00 | 226.00 | 214.00 | 217.00 | 1,085.00 | 74,980 |
| 2025-06-09 | 227.00 | 227.00 | 219.00 | 220.00 | 1,100.00 | 41,042 |
| 2025-06-05 | 230.00 | 235.00 | 225.00 | 229.00 | 1,145.00 | 32,403 |
| 2025-06-04 | 224.00 | 232.00 | 220.00 | 230.00 | 1,150.00 | 63,762 |
| 2025-06-02 | 235.00 | 238.00 | 222.00 | 226.00 | 1,130.00 | 64,885 |
| 2025-05-30 | 225.00 | 229.00 | 216.00 | 224.00 | 1,120.00 | 54,919 |
| 2025-05-29 | 230.00 | 258.00 | 216.00 | 227.00 | 1,135.00 | 165,627 |
| 2025-05-28 | 205.00 | 254.00 | 203.00 | 227.00 | 1,135.00 | 686,396 |
| 2025-05-27 | 204.00 | 207.00 | 200.00 | 205.00 | 1,025.00 | 40,222 |
| 2025-05-26 | 206.00 | 206.00 | 200.00 | 204.00 | 1,020.00 | 26,238 |
| 2025-05-23 | 206.00 | 209.00 | 201.00 | 203.00 | 1,015.00 | 55,212 |
| 2025-05-22 | 202.00 | 207.00 | 198.00 | 206.00 | 1,030.00 | 52,380 |
| 2025-05-21 | 204.00 | 209.00 | 197.00 | 204.00 | 1,020.00 | 79,554 |
| 2025-05-20 | 200.00 | 212.00 | 199.00 | 204.00 | 1,020.00 | 102,782 |
| 2025-05-19 | 209.00 | 210.00 | 200.00 | 202.00 | 1,010.00 | 193,193 |
| 2025-05-16 | 231.00 | 239.00 | 209.00 | 209.00 | 1,045.00 | 1,848,456 |
| 2025-05-15 | 191.00 | 248.00 | 191.00 | 248.00 | 1,240.00 | 1,060,223 |
| 2025-04-11 | 195.00 | 204.00 | 195.00 | 204.00 | 1,020.00 | 55,128 |
| 2025-04-10 | 194.00 | 202.00 | 192.00 | 202.00 | 1,010.00 | 99,124 |
| 2025-04-09 | 205.00 | 205.00 | 192.00 | 194.00 | 970.00 | 79,725 |
| 2025-04-08 | 205.00 | 212.00 | 204.00 | 205.00 | 1,025.00 | 36,983 |
| 2025-04-07 | 216.00 | 219.00 | 206.00 | 206.00 | 1,030.00 | 59,005 |
| 2025-04-04 | 210.00 | 224.00 | 208.00 | 218.00 | 1,090.00 | 62,234 |
| 2025-04-03 | 210.00 | 216.00 | 209.00 | 214.00 | 1,070.00 | 28,923 |
| 2025-04-02 | 218.00 | 221.00 | 215.00 | 215.00 | 1,075.00 | 52,097 |
| 2025-04-01 | 208.00 | 224.00 | 208.00 | 220.00 | 1,100.00 | 50,806 |
| 2025-03-31 | 208.00 | 217.00 | 206.00 | 211.00 | 1,055.00 | 58,454 |
| 2025-03-28 | 206.00 | 218.00 | 206.00 | 215.00 | 1,075.00 | 33,748 |
| 2025-03-27 | 207.00 | 220.00 | 203.00 | 215.00 | 1,075.00 | 101,203 |
| 2025-03-26 | 208.00 | 219.00 | 206.00 | 210.00 | 1,050.00 | 105,669 |
| 2025-03-25 | 205.00 | 220.00 | 205.00 | 214.00 | 1,070.00 | 53,371 |
| 2025-03-24 | 218.00 | 222.00 | 210.00 | 211.00 | 1,055.00 | 81,814 |
| 2025-03-21 | 212.00 | 229.00 | 202.00 | 218.00 | 1,090.00 | 460,823 |
| 2025-03-20 | 239.00 | 242.00 | 232.00 | 239.00 | 1,195.00 | 56,265 |
| 2025-03-19 | 255.00 | 257.00 | 237.00 | 238.00 | 1,190.00 | 199,211 |
| 2025-03-18 | 228.00 | 234.00 | 227.00 | 233.00 | 1,165.00 | 68,190 |
| 2025-03-17 | 249.00 | 254.00 | 227.00 | 227.00 | 1,135.00 | 207,400 |
| 2025-03-14 | 249.00 | 249.00 | 244.00 | 249.00 | 1,245.00 | 115,089 |
| 2025-03-13 | 237.00 | 267.00 | 232.00 | 249.00 | 1,245.00 | 685,974 |
| 2025-03-12 | 231.00 | 241.00 | 231.00 | 236.00 | 1,180.00 | 54,062 |
| 2025-03-11 | 227.00 | 244.00 | 227.00 | 234.00 | 1,170.00 | 152,694 |
| 2025-03-10 | 230.00 | 244.00 | 230.00 | 235.00 | 1,175.00 | 65,491 |
| 2025-03-07 | 239.00 | 241.00 | 227.00 | 230.00 | 1,150.00 | 97,264 |
| 2025-03-06 | 239.00 | 250.00 | 227.00 | 241.00 | 1,205.00 | 103,104 |
| 2025-03-05 | 246.00 | 253.00 | 236.00 | 239.00 | 1,195.00 | 106,463 |
| 2025-03-04 | 247.00 | 253.00 | 230.00 | 246.00 | 1,230.00 | 136,212 |
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.