Seronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 23,900.00 | 24,250.00 | 23,050.00 | 23,350.00 | 23,350.00 | 78,374 |
| 2022-08-10 | 23,750.00 | 24,050.00 | 23,300.00 | 23,500.00 | 23,500.00 | 62,085 |
| 2022-08-09 | 23,900.00 | 24,300.00 | 23,700.00 | 23,800.00 | 23,800.00 | 55,016 |
| 2022-08-08 | 23,650.00 | 24,000.00 | 23,450.00 | 23,900.00 | 23,900.00 | 32,066 |
| 2022-08-05 | 23,300.00 | 24,100.00 | 23,100.00 | 23,700.00 | 23,700.00 | 96,561 |
| 2022-08-04 | 23,600.00 | 23,750.00 | 22,950.00 | 23,100.00 | 23,100.00 | 68,058 |
| 2022-08-03 | 22,850.00 | 23,650.00 | 22,600.00 | 23,300.00 | 23,300.00 | 97,354 |
| 2022-08-02 | 23,200.00 | 23,350.00 | 22,400.00 | 22,850.00 | 22,850.00 | 43,290 |
| 2022-08-01 | 21,800.00 | 23,050.00 | 21,600.00 | 23,000.00 | 23,000.00 | 89,561 |
| 2022-07-29 | 22,950.00 | 22,950.00 | 21,750.00 | 21,800.00 | 21,800.00 | 70,457 |
| 2022-07-28 | 21,850.00 | 22,000.00 | 21,200.00 | 21,650.00 | 21,650.00 | 45,252 |
| 2022-07-27 | 21,250.00 | 21,450.00 | 21,100.00 | 21,400.00 | 21,400.00 | 28,437 |
| 2022-07-26 | 21,200.00 | 21,850.00 | 20,950.00 | 21,450.00 | 21,450.00 | 46,888 |
| 2022-07-25 | 21,200.00 | 21,750.00 | 21,050.00 | 21,450.00 | 21,450.00 | 46,914 |
| 2022-07-22 | 22,650.00 | 23,250.00 | 21,700.00 | 21,700.00 | 21,700.00 | 142,563 |
| 2022-07-21 | 21,700.00 | 22,400.00 | 21,100.00 | 21,850.00 | 21,850.00 | 79,657 |
| 2022-07-20 | 21,200.00 | 21,900.00 | 21,000.00 | 21,300.00 | 21,300.00 | 125,505 |
| 2022-07-19 | 19,900.00 | 20,600.00 | 19,900.00 | 20,400.00 | 20,400.00 | 27,073 |
| 2022-07-18 | 20,100.00 | 20,300.00 | 19,650.00 | 20,200.00 | 20,200.00 | 23,909 |
| 2022-07-15 | 20,550.00 | 20,550.00 | 19,700.00 | 19,900.00 | 19,900.00 | 29,379 |
| 2022-07-14 | 20,450.00 | 20,800.00 | 20,000.00 | 20,100.00 | 20,100.00 | 87,487 |
| 2022-07-13 | 19,400.00 | 19,850.00 | 18,700.00 | 19,750.00 | 19,750.00 | 28,114 |
| 2022-07-12 | 19,750.00 | 19,750.00 | 19,050.00 | 19,200.00 | 19,200.00 | 18,080 |
| 2022-07-11 | 20,350.00 | 20,450.00 | 20,000.00 | 20,000.00 | 20,000.00 | 17,717 |
| 2022-07-08 | 20,750.00 | 20,800.00 | 20,200.00 | 20,400.00 | 20,400.00 | 34,532 |
| 2022-07-07 | 20,300.00 | 20,700.00 | 19,900.00 | 20,100.00 | 20,100.00 | 27,151 |
| 2022-07-06 | 20,500.00 | 21,200.00 | 19,950.00 | 20,100.00 | 20,100.00 | 77,393 |
| 2022-07-05 | 18,900.00 | 20,600.00 | 18,750.00 | 20,500.00 | 20,500.00 | 106,461 |
| 2022-07-04 | 19,000.00 | 19,300.00 | 17,900.00 | 18,900.00 | 18,900.00 | 59,755 |
| 2022-07-01 | 19,900.00 | 20,250.00 | 18,600.00 | 19,000.00 | 19,000.00 | 64,175 |
| 2022-06-30 | 20,950.00 | 20,950.00 | 19,700.00 | 19,950.00 | 19,950.00 | 75,628 |
| 2022-06-29 | 21,600.00 | 21,800.00 | 19,700.00 | 21,050.00 | 21,050.00 | 91,723 |
| 2022-06-28 | 21,600.00 | 22,700.00 | 21,600.00 | 22,200.00 | 22,200.00 | 58,625 |
| 2022-06-27 | 21,300.00 | 22,250.00 | 21,000.00 | 21,850.00 | 21,850.00 | 115,116 |
| 2022-06-24 | 19,700.00 | 21,050.00 | 19,500.00 | 20,800.00 | 20,800.00 | 102,506 |
| 2022-06-23 | 21,600.00 | 21,950.00 | 19,600.00 | 19,950.00 | 19,950.00 | 187,231 |
| 2022-06-22 | 23,150.00 | 23,800.00 | 21,600.00 | 21,600.00 | 21,600.00 | 69,982 |
| 2022-06-21 | 23,600.00 | 23,600.00 | 22,200.00 | 22,850.00 | 22,850.00 | 65,435 |
| 2022-06-20 | 24,700.00 | 24,700.00 | 23,050.00 | 23,200.00 | 23,200.00 | 78,911 |
| 2022-06-17 | 23,550.00 | 24,600.00 | 23,100.00 | 24,200.00 | 24,200.00 | 73,081 |
| 2022-06-16 | 24,350.00 | 25,250.00 | 23,900.00 | 24,150.00 | 24,150.00 | 94,958 |
| 2022-06-15 | 24,750.00 | 25,000.00 | 23,350.00 | 23,500.00 | 23,500.00 | 87,112 |
| 2022-06-14 | 23,550.00 | 25,050.00 | 23,500.00 | 24,600.00 | 24,600.00 | 103,281 |
| 2022-06-13 | 24,900.00 | 25,500.00 | 24,300.00 | 24,300.00 | 24,300.00 | 113,165 |
| 2022-06-10 | 24,950.00 | 26,250.00 | 24,850.00 | 25,950.00 | 25,950.00 | 87,385 |
| 2022-06-09 | 25,450.00 | 25,900.00 | 25,100.00 | 25,250.00 | 25,250.00 | 49,739 |
| 2022-06-08 | 25,900.00 | 26,200.00 | 25,300.00 | 25,400.00 | 25,400.00 | 55,393 |
| 2022-06-07 | 26,500.00 | 26,950.00 | 25,700.00 | 25,900.00 | 25,900.00 | 73,604 |
| 2022-06-03 | 27,600.00 | 27,600.00 | 26,500.00 | 26,650.00 | 26,650.00 | 90,511 |
| 2022-06-02 | 27,850.00 | 28,000.00 | 27,000.00 | 27,250.00 | 27,250.00 | 89,820 |
| 2022-05-31 | 27,600.00 | 28,400.00 | 27,550.00 | 27,800.00 | 27,800.00 | 137,557 |
| 2022-05-30 | 27,450.00 | 27,800.00 | 27,050.00 | 27,650.00 | 27,650.00 | 73,817 |
| 2022-05-27 | 28,000.00 | 28,050.00 | 27,200.00 | 27,250.00 | 27,250.00 | 107,863 |
| 2022-05-26 | 27,350.00 | 27,700.00 | 26,700.00 | 27,600.00 | 27,600.00 | 144,925 |
| 2022-05-25 | 27,800.00 | 28,100.00 | 26,850.00 | 27,000.00 | 27,000.00 | 226,753 |
| 2022-05-24 | 28,800.00 | 29,350.00 | 27,750.00 | 27,800.00 | 27,800.00 | 251,596 |
| 2022-05-23 | 29,500.00 | 30,200.00 | 28,350.00 | 29,000.00 | 29,000.00 | 346,570 |
| 2022-05-20 | 29,600.00 | 30,350.00 | 28,850.00 | 28,900.00 | 28,900.00 | 679,114 |
| 2022-05-19 | 24,350.00 | 31,750.00 | 24,250.00 | 29,800.00 | 29,800.00 | 3,683,870 |
| 2022-05-18 | 25,200.00 | 26,250.00 | 24,800.00 | 25,150.00 | 25,150.00 | 148,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.