Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 251.00 | 253.00 | 246.00 | 251.00 | 1,255.00 | 34,441 |
| 2024-11-26 | 256.00 | 256.00 | 251.00 | 253.00 | 1,265.00 | 12,065 |
| 2024-11-25 | 253.00 | 257.00 | 246.00 | 254.00 | 1,270.00 | 20,140 |
| 2024-11-22 | 251.00 | 258.00 | 248.00 | 253.00 | 1,265.00 | 15,844 |
| 2024-11-21 | 250.00 | 254.00 | 241.00 | 251.00 | 1,255.00 | 12,641 |
| 2024-11-20 | 252.00 | 258.00 | 244.00 | 251.00 | 1,255.00 | 15,572 |
| 2024-11-19 | 248.00 | 255.00 | 243.00 | 254.00 | 1,270.00 | 18,410 |
| 2024-11-18 | 249.00 | 249.00 | 237.00 | 248.00 | 1,240.00 | 38,819 |
| 2024-11-15 | 256.00 | 256.00 | 238.00 | 249.00 | 1,245.00 | 36,154 |
| 2024-11-14 | 255.00 | 258.00 | 247.00 | 257.00 | 1,285.00 | 11,054 |
| 2024-11-13 | 254.00 | 257.00 | 248.00 | 255.00 | 1,275.00 | 29,048 |
| 2024-11-12 | 265.00 | 265.00 | 244.00 | 257.00 | 1,285.00 | 40,485 |
| 2024-11-11 | 267.00 | 269.00 | 260.00 | 266.00 | 1,330.00 | 18,063 |
| 2024-11-08 | 264.00 | 270.00 | 263.00 | 265.00 | 1,325.00 | 9,736 |
| 2024-11-07 | 266.00 | 273.00 | 256.00 | 265.00 | 1,325.00 | 18,812 |
| 2024-11-06 | 269.00 | 270.00 | 262.00 | 269.00 | 1,345.00 | 7,040 |
| 2024-11-05 | 270.00 | 271.00 | 266.00 | 269.00 | 1,345.00 | 17,532 |
| 2024-11-04 | 262.00 | 270.00 | 261.00 | 270.00 | 1,350.00 | 22,844 |
| 2024-11-01 | 268.00 | 269.00 | 265.00 | 265.00 | 1,325.00 | 3,111 |
| 2024-10-31 | 267.00 | 269.00 | 259.00 | 268.00 | 1,340.00 | 8,733 |
| 2024-10-30 | 263.00 | 275.00 | 263.00 | 267.00 | 1,335.00 | 27,414 |
| 2024-10-29 | 261.00 | 267.00 | 259.00 | 263.00 | 1,315.00 | 20,405 |
| 2024-10-28 | 263.00 | 263.00 | 241.00 | 261.00 | 1,305.00 | 32,543 |
| 2024-10-25 | 266.00 | 266.00 | 260.00 | 265.00 | 1,325.00 | 22,833 |
| 2024-10-24 | 272.00 | 272.00 | 266.00 | 267.00 | 1,335.00 | 74,134 |
| 2024-10-23 | 272.00 | 277.00 | 271.00 | 272.00 | 1,360.00 | 7,977 |
| 2024-10-22 | 269.00 | 289.00 | 269.00 | 273.00 | 1,365.00 | 64,094 |
| 2024-10-21 | 267.00 | 274.00 | 263.00 | 268.00 | 1,340.00 | 25,323 |
| 2024-10-18 | 276.00 | 276.00 | 273.00 | 275.00 | 1,375.00 | 2,804 |
| 2024-10-17 | 279.00 | 280.00 | 270.00 | 276.00 | 1,380.00 | 13,466 |
| 2024-10-16 | 281.00 | 281.00 | 274.00 | 279.00 | 1,395.00 | 8,713 |
| 2024-10-15 | 279.00 | 285.00 | 271.00 | 279.00 | 1,395.00 | 10,999 |
| 2024-10-14 | 276.00 | 279.00 | 274.00 | 279.00 | 1,395.00 | 8,603 |
| 2024-10-11 | 278.00 | 278.00 | 273.00 | 277.00 | 1,385.00 | 11,332 |
| 2024-10-10 | 279.00 | 281.00 | 274.00 | 275.00 | 1,375.00 | 8,645 |
| 2024-10-08 | 281.00 | 285.00 | 275.00 | 279.00 | 1,395.00 | 10,776 |
| 2024-10-07 | 281.00 | 283.00 | 276.00 | 280.00 | 1,400.00 | 9,799 |
| 2024-10-04 | 275.00 | 280.00 | 273.00 | 279.00 | 1,395.00 | 13,497 |
| 2024-10-02 | 277.00 | 279.00 | 273.00 | 273.00 | 1,365.00 | 14,784 |
| 2024-09-30 | 275.00 | 279.00 | 275.00 | 277.00 | 1,385.00 | 15,652 |
| 2024-09-27 | 277.00 | 278.00 | 271.00 | 275.00 | 1,375.00 | 42,742 |
| 2024-09-26 | 281.00 | 283.00 | 274.00 | 276.00 | 1,380.00 | 47,667 |
| 2024-09-25 | 279.00 | 281.00 | 277.00 | 281.00 | 1,405.00 | 26,320 |
| 2024-09-24 | 283.00 | 285.00 | 274.00 | 279.00 | 1,395.00 | 35,535 |
| 2024-09-23 | 285.00 | 289.00 | 279.00 | 283.00 | 1,415.00 | 33,767 |
| 2024-09-20 | 284.00 | 289.00 | 282.00 | 285.00 | 1,425.00 | 13,520 |
| 2024-09-19 | 287.00 | 296.00 | 279.00 | 280.00 | 1,400.00 | 81,527 |
| 2024-09-13 | 292.00 | 292.00 | 283.00 | 287.00 | 1,435.00 | 26,350 |
| 2024-09-12 | 278.00 | 299.00 | 277.00 | 287.00 | 1,435.00 | 44,643 |
| 2024-09-11 | 278.00 | 282.00 | 273.00 | 276.00 | 1,380.00 | 28,630 |
| 2024-09-10 | 286.00 | 286.00 | 278.00 | 278.00 | 1,390.00 | 23,084 |
| 2024-09-09 | 279.00 | 290.00 | 273.00 | 281.00 | 1,405.00 | 37,294 |
| 2024-09-06 | 288.00 | 298.00 | 278.00 | 279.00 | 1,395.00 | 96,143 |
| 2024-09-05 | 287.00 | 292.00 | 279.00 | 287.00 | 1,435.00 | 87,839 |
| 2024-09-04 | 289.00 | 289.00 | 274.00 | 287.00 | 1,435.00 | 182,928 |
| 2024-09-03 | 302.00 | 304.00 | 284.00 | 290.00 | 1,450.00 | 274,323 |
| 2024-09-02 | 314.00 | 330.00 | 302.00 | 302.00 | 1,510.00 | 442,887 |
| 2024-08-30 | 344.00 | 344.00 | 309.00 | 309.00 | 1,545.00 | 1,186,904 |
| 2024-08-29 | 299.00 | 388.00 | 299.00 | 375.00 | 1,875.00 | 4,370,238 |
| 2024-08-28 | 298.00 | 299.00 | 293.00 | 299.00 | 1,495.00 | 11,739 |
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.