Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,828.00 | 1,878.00 | 1,770.00 | 1,814.00 | 1,814.00 | 34,488 |
| 2026-10-19 | 1,843.00 | 1,890.00 | 1,760.00 | 1,830.00 | 1,830.00 | 46,384 |
| 2026-10-16 | 1,697.00 | 1,895.00 | 1,697.00 | 1,843.00 | 1,843.00 | 74,309 |
| 2026-10-15 | 1,810.00 | 1,810.00 | 1,665.00 | 1,696.00 | 1,696.00 | 126,357 |
| 2026-10-14 | 1,838.00 | 1,900.00 | 1,800.00 | 1,807.00 | 1,807.00 | 61,494 |
| 2026-10-13 | 1,918.00 | 1,918.00 | 1,813.00 | 1,841.00 | 1,841.00 | 53,199 |
| 2026-10-12 | 2,000.00 | 2,000.00 | 1,886.00 | 1,889.00 | 1,889.00 | 58,246 |
| 2026-10-08 | 2,005.00 | 2,005.00 | 1,912.00 | 1,918.00 | 1,918.00 | 117,292 |
| 2026-10-07 | 2,015.00 | 2,150.00 | 1,964.00 | 2,015.00 | 2,015.00 | 308,139 |
| 2026-10-06 | 1,740.00 | 2,105.00 | 1,740.00 | 2,030.00 | 2,030.00 | 1,039,737 |
| 2026-10-02 | 1,769.00 | 1,785.00 | 1,710.00 | 1,730.00 | 1,730.00 | 144,938 |
| 2026-10-01 | 1,829.00 | 1,870.00 | 1,761.00 | 1,773.00 | 1,773.00 | 171,411 |
| 2026-09-30 | 1,853.00 | 1,870.00 | 1,802.00 | 1,814.00 | 1,814.00 | 165,271 |
| 2026-09-29 | 1,884.00 | 1,911.00 | 1,830.00 | 1,853.00 | 1,853.00 | 176,709 |
| 2026-09-28 | 1,829.00 | 1,915.00 | 1,790.00 | 1,838.00 | 1,838.00 | 481,150 |
| 2026-09-23 | 1,735.00 | 2,215.00 | 1,735.00 | 1,895.00 | 1,895.00 | 7,056,070 |
| 2026-09-22 | 1,681.00 | 1,721.00 | 1,667.00 | 1,704.00 | 1,704.00 | 174,913 |
| 2026-09-21 | 1,715.00 | 1,735.00 | 1,672.00 | 1,695.00 | 1,695.00 | 39,651 |
| 2026-09-18 | 1,737.00 | 1,760.00 | 1,662.00 | 1,701.00 | 1,701.00 | 52,991 |
| 2026-09-17 | 1,743.00 | 1,744.00 | 1,702.00 | 1,737.00 | 1,737.00 | 18,425 |
| 2026-09-16 | 1,742.00 | 1,742.00 | 1,661.00 | 1,730.00 | 1,730.00 | 59,812 |
| 2026-09-15 | 1,748.00 | 1,755.00 | 1,700.00 | 1,702.00 | 1,702.00 | 25,083 |
| 2026-09-14 | 1,760.00 | 1,782.00 | 1,724.00 | 1,748.00 | 1,748.00 | 22,569 |
| 2026-09-11 | 1,798.00 | 1,799.00 | 1,740.00 | 1,784.00 | 1,784.00 | 22,461 |
| 2026-09-10 | 1,802.00 | 1,819.00 | 1,702.00 | 1,799.00 | 1,799.00 | 47,773 |
| 2026-09-09 | 1,761.00 | 1,837.00 | 1,739.00 | 1,802.00 | 1,802.00 | 61,402 |
| 2026-09-08 | 1,791.00 | 1,815.00 | 1,760.00 | 1,761.00 | 1,761.00 | 45,781 |
| 2026-09-07 | 1,810.00 | 1,845.00 | 1,787.00 | 1,788.00 | 1,788.00 | 31,292 |
| 2026-09-04 | 1,751.00 | 1,849.00 | 1,720.00 | 1,810.00 | 1,810.00 | 106,485 |
| 2026-09-03 | 1,842.00 | 1,879.00 | 1,740.00 | 1,866.00 | 1,866.00 | 45,413 |
| 2026-09-02 | 1,960.00 | 1,960.00 | 1,825.00 | 1,842.00 | 1,842.00 | 29,115 |
| 2026-09-01 | 1,942.00 | 2,085.00 | 1,918.00 | 1,935.00 | 1,935.00 | 55,151 |
| 2026-08-31 | 2,045.00 | 2,045.00 | 1,890.00 | 1,942.00 | 1,942.00 | 58,444 |
| 2026-08-28 | 2,030.00 | 2,100.00 | 2,000.00 | 2,045.00 | 2,045.00 | 109,010 |
| 2026-08-27 | 1,985.00 | 2,085.00 | 1,908.00 | 2,030.00 | 2,030.00 | 76,198 |
| 2026-08-26 | 1,893.00 | 1,995.00 | 1,860.00 | 1,928.00 | 1,928.00 | 49,717 |
| 2026-08-25 | 1,874.00 | 1,926.00 | 1,820.00 | 1,909.00 | 1,909.00 | 39,716 |
| 2026-08-24 | 1,914.00 | 1,944.00 | 1,840.00 | 1,874.00 | 1,874.00 | 46,492 |
| 2026-08-21 | 1,942.00 | 1,944.00 | 1,805.00 | 1,913.00 | 1,913.00 | 73,938 |
| 2026-08-20 | 1,843.00 | 1,946.00 | 1,817.00 | 1,945.00 | 1,945.00 | 90,264 |
| 2026-08-19 | 2,050.00 | 2,050.00 | 1,843.00 | 1,843.00 | 1,843.00 | 100,059 |
| 2026-08-18 | 2,045.00 | 2,120.00 | 1,900.00 | 2,025.00 | 2,025.00 | 153,842 |
| 2026-08-14 | 2,065.00 | 2,105.00 | 2,005.00 | 2,065.00 | 2,065.00 | 128,758 |
| 2026-08-13 | 2,045.00 | 2,155.00 | 2,005.00 | 2,065.00 | 2,065.00 | 136,489 |
| 2026-08-12 | 2,030.00 | 2,400.00 | 2,030.00 | 2,045.00 | 2,045.00 | 454,072 |
| 2026-08-11 | 2,060.00 | 2,085.00 | 1,934.00 | 2,030.00 | 2,030.00 | 203,311 |
| 2026-08-10 | 2,215.00 | 2,385.00 | 2,035.00 | 2,045.00 | 2,045.00 | 448,563 |
| 2026-08-07 | 1,982.00 | 2,500.00 | 1,982.00 | 2,225.00 | 2,225.00 | 687,136 |
| 2026-08-06 | 1,967.00 | 2,090.00 | 1,878.00 | 1,972.00 | 1,972.00 | 171,747 |
| 2026-08-05 | 1,680.00 | 2,100.00 | 1,680.00 | 1,967.00 | 1,967.00 | 771,502 |
| 2026-08-04 | 1,652.00 | 1,720.00 | 1,628.00 | 1,668.00 | 1,668.00 | 26,970 |
| 2026-08-03 | 1,690.00 | 1,720.00 | 1,562.00 | 1,666.00 | 1,666.00 | 99,924 |
| 2026-07-31 | 1,520.00 | 1,720.00 | 1,507.00 | 1,690.00 | 1,690.00 | 177,737 |
| 2026-07-30 | 1,650.00 | 1,650.00 | 1,520.00 | 1,560.00 | 1,560.00 | 67,994 |
| 2026-07-29 | 1,686.00 | 1,780.00 | 1,529.00 | 1,650.00 | 1,650.00 | 204,709 |
| 2026-07-28 | 1,805.00 | 1,805.00 | 1,710.00 | 1,780.00 | 1,780.00 | 70,993 |
| 2026-07-27 | 1,808.00 | 1,830.00 | 1,751.00 | 1,820.00 | 1,820.00 | 70,106 |
| 2026-07-24 | 1,800.00 | 1,839.00 | 1,792.00 | 1,810.00 | 1,810.00 | 72,121 |
| 2026-07-23 | 1,840.00 | 1,840.00 | 1,715.00 | 1,820.00 | 1,820.00 | 47,077 |
| 2026-07-22 | 1,835.00 | 1,849.00 | 1,700.00 | 1,840.00 | 1,840.00 | 68,750 |
Page 1 of 2 · 103 trading daysOlder →
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.