Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 248.00 | 272.00 | 241.00 | 247.00 | 1,235.00 | 599,182 |
| 2025-02-27 | 283.00 | 283.00 | 237.00 | 247.00 | 1,235.00 | 1,253,175 |
| 2025-02-26 | 284.00 | 302.00 | 276.00 | 287.00 | 1,435.00 | 160,512 |
| 2025-02-25 | 261.00 | 325.00 | 255.00 | 282.00 | 1,410.00 | 2,272,368 |
| 2025-02-24 | 272.00 | 278.00 | 262.00 | 264.00 | 1,320.00 | 93,643 |
| 2025-02-21 | 282.00 | 282.00 | 271.00 | 278.00 | 1,390.00 | 142,766 |
| 2025-02-20 | 278.00 | 290.00 | 267.00 | 286.00 | 1,430.00 | 209,199 |
| 2025-02-19 | 299.00 | 316.00 | 272.00 | 279.00 | 1,395.00 | 823,342 |
| 2025-02-18 | 255.00 | 330.00 | 255.00 | 311.00 | 1,555.00 | 3,863,904 |
| 2025-02-17 | 241.00 | 307.00 | 240.00 | 260.00 | 1,300.00 | 1,891,070 |
| 2025-02-14 | 239.00 | 247.00 | 237.00 | 241.00 | 1,205.00 | 38,588 |
| 2025-02-13 | 241.00 | 245.00 | 237.00 | 239.00 | 1,195.00 | 62,108 |
| 2025-02-12 | 247.00 | 254.00 | 240.00 | 242.00 | 1,210.00 | 98,771 |
| 2025-02-11 | 262.00 | 282.00 | 246.00 | 247.00 | 1,235.00 | 603,540 |
| 2025-02-10 | 225.00 | 295.00 | 225.00 | 263.00 | 1,315.00 | 2,886,078 |
| 2025-02-07 | 233.00 | 235.00 | 227.00 | 227.00 | 1,135.00 | 16,244 |
| 2025-02-06 | 233.00 | 236.00 | 232.00 | 233.00 | 1,165.00 | 20,268 |
| 2025-02-05 | 230.00 | 236.00 | 229.00 | 233.00 | 1,165.00 | 18,012 |
| 2025-02-04 | 230.00 | 242.00 | 229.00 | 229.00 | 1,145.00 | 92,496 |
| 2025-02-03 | 238.00 | 238.00 | 230.00 | 233.00 | 1,165.00 | 24,163 |
| 2025-01-31 | 233.00 | 255.00 | 233.00 | 238.00 | 1,190.00 | 46,695 |
| 2025-01-24 | 247.00 | 247.00 | 222.00 | 233.00 | 1,165.00 | 86,346 |
| 2025-01-23 | 256.00 | 256.00 | 245.00 | 247.00 | 1,235.00 | 31,069 |
| 2025-01-22 | 255.00 | 256.00 | 252.00 | 256.00 | 1,280.00 | 37,472 |
| 2025-01-21 | 257.00 | 259.00 | 253.00 | 255.00 | 1,275.00 | 15,565 |
| 2025-01-20 | 261.00 | 261.00 | 255.00 | 260.00 | 1,300.00 | 43,697 |
| 2025-01-17 | 263.00 | 265.00 | 243.00 | 261.00 | 1,305.00 | 40,679 |
| 2025-01-16 | 263.00 | 275.00 | 257.00 | 261.00 | 1,305.00 | 53,009 |
| 2025-01-15 | 261.00 | 266.00 | 254.00 | 263.00 | 1,315.00 | 31,053 |
| 2025-01-14 | 265.00 | 265.00 | 252.00 | 261.00 | 1,305.00 | 63,629 |
| 2025-01-13 | 265.00 | 280.00 | 255.00 | 261.00 | 1,305.00 | 147,492 |
| 2025-01-10 | 270.00 | 337.00 | 258.00 | 265.00 | 1,325.00 | 2,065,834 |
| 2025-01-09 | 269.00 | 273.00 | 260.00 | 269.00 | 1,345.00 | 24,771 |
| 2025-01-08 | 272.00 | 279.00 | 263.00 | 269.00 | 1,345.00 | 54,574 |
| 2025-01-07 | 259.00 | 273.00 | 251.00 | 272.00 | 1,360.00 | 78,359 |
| 2025-01-06 | 237.00 | 260.00 | 237.00 | 260.00 | 1,300.00 | 85,383 |
| 2025-01-03 | 233.00 | 238.00 | 232.00 | 237.00 | 1,185.00 | 15,018 |
| 2025-01-02 | 230.00 | 239.00 | 227.00 | 233.00 | 1,165.00 | 23,357 |
| 2024-12-30 | 227.00 | 234.00 | 224.00 | 228.00 | 1,140.00 | 18,438 |
| 2024-12-27 | 227.00 | 228.00 | 220.00 | 227.00 | 1,135.00 | 16,562 |
| 2024-12-26 | 229.00 | 233.00 | 224.00 | 227.00 | 1,135.00 | 14,875 |
| 2024-12-24 | 226.00 | 232.00 | 224.00 | 229.00 | 1,145.00 | 29,590 |
| 2024-12-23 | 224.00 | 228.00 | 217.00 | 224.00 | 1,120.00 | 36,606 |
| 2024-12-20 | 221.00 | 231.00 | 221.00 | 224.00 | 1,120.00 | 36,543 |
| 2024-12-19 | 219.00 | 226.00 | 219.00 | 221.00 | 1,105.00 | 20,753 |
| 2024-12-18 | 221.00 | 244.00 | 220.00 | 220.00 | 1,100.00 | 110,980 |
| 2024-12-17 | 221.00 | 225.00 | 219.00 | 221.00 | 1,105.00 | 14,792 |
| 2024-12-16 | 222.00 | 228.00 | 220.00 | 221.00 | 1,105.00 | 40,693 |
| 2024-12-13 | 224.00 | 227.00 | 221.00 | 222.00 | 1,110.00 | 25,821 |
| 2024-12-12 | 223.00 | 230.00 | 217.00 | 218.00 | 1,090.00 | 29,546 |
| 2024-12-11 | 215.00 | 222.00 | 213.00 | 217.00 | 1,085.00 | 13,550 |
| 2024-12-10 | 207.00 | 217.00 | 203.00 | 208.00 | 1,040.00 | 53,621 |
| 2024-12-09 | 221.00 | 221.00 | 185.00 | 203.00 | 1,015.00 | 152,836 |
| 2024-12-06 | 232.00 | 235.00 | 220.00 | 221.00 | 1,105.00 | 75,172 |
| 2024-12-05 | 235.00 | 235.00 | 229.00 | 234.00 | 1,170.00 | 16,636 |
| 2024-12-04 | 238.00 | 244.00 | 231.00 | 237.00 | 1,185.00 | 56,966 |
| 2024-12-03 | 241.00 | 241.00 | 234.00 | 236.00 | 1,180.00 | 27,086 |
| 2024-12-02 | 239.00 | 244.00 | 238.00 | 241.00 | 1,205.00 | 30,349 |
| 2024-11-29 | 243.00 | 285.00 | 236.00 | 237.00 | 1,185.00 | 367,847 |
| 2024-11-28 | 250.00 | 251.00 | 238.00 | 244.00 | 1,220.00 | 29,705 |
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.