Seronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 20,250.00 | 20,750.00 | 19,600.00 | 20,200.00 | 20,200.00 | 84,629 |
| 2022-02-16 | 19,650.00 | 20,500.00 | 19,650.00 | 20,100.00 | 20,100.00 | 51,507 |
| 2022-02-15 | 19,650.00 | 20,300.00 | 19,000.00 | 19,100.00 | 19,100.00 | 50,797 |
| 2022-02-14 | 19,250.00 | 20,100.00 | 19,050.00 | 19,950.00 | 19,950.00 | 61,324 |
| 2022-02-11 | 20,000.00 | 20,550.00 | 19,700.00 | 19,950.00 | 19,950.00 | 46,944 |
| 2022-02-10 | 21,900.00 | 21,900.00 | 20,000.00 | 20,400.00 | 20,400.00 | 45,999 |
| 2022-02-09 | 21,300.00 | 21,750.00 | 21,100.00 | 21,200.00 | 21,200.00 | 53,541 |
| 2022-02-08 | 21,050.00 | 22,100.00 | 20,500.00 | 21,000.00 | 21,000.00 | 93,814 |
| 2022-02-07 | 21,050.00 | 21,300.00 | 20,100.00 | 20,800.00 | 20,800.00 | 57,196 |
| 2022-02-04 | 20,800.00 | 21,250.00 | 20,700.00 | 21,000.00 | 21,000.00 | 34,985 |
| 2022-02-03 | 20,600.00 | 21,500.00 | 20,200.00 | 21,150.00 | 21,150.00 | 90,391 |
| 2022-01-28 | 19,000.00 | 20,200.00 | 18,550.00 | 19,900.00 | 19,900.00 | 118,270 |
| 2022-01-27 | 21,150.00 | 21,250.00 | 19,300.00 | 19,350.00 | 19,350.00 | 162,623 |
| 2022-01-26 | 20,550.00 | 22,600.00 | 20,550.00 | 21,600.00 | 21,600.00 | 171,970 |
| 2022-01-25 | 22,150.00 | 22,400.00 | 20,300.00 | 20,900.00 | 20,900.00 | 140,161 |
| 2022-01-24 | 23,250.00 | 23,850.00 | 22,150.00 | 22,200.00 | 22,200.00 | 80,910 |
| 2022-01-21 | 23,850.00 | 24,000.00 | 23,050.00 | 23,250.00 | 23,250.00 | 49,916 |
| 2022-01-20 | 23,300.00 | 24,150.00 | 23,150.00 | 24,000.00 | 24,000.00 | 48,773 |
| 2022-01-19 | 23,300.00 | 23,900.00 | 23,250.00 | 23,350.00 | 23,350.00 | 43,233 |
| 2022-01-18 | 23,900.00 | 24,750.00 | 23,700.00 | 23,800.00 | 23,800.00 | 76,088 |
| 2022-01-17 | 23,450.00 | 24,350.00 | 23,450.00 | 23,700.00 | 23,700.00 | 49,064 |
| 2022-01-14 | 23,350.00 | 23,750.00 | 22,900.00 | 23,700.00 | 23,700.00 | 64,855 |
| 2022-01-13 | 24,900.00 | 24,950.00 | 23,850.00 | 23,950.00 | 23,950.00 | 100,086 |
| 2022-01-12 | 22,850.00 | 24,750.00 | 22,850.00 | 24,550.00 | 24,550.00 | 166,356 |
| 2022-01-11 | 23,450.00 | 24,000.00 | 22,450.00 | 22,500.00 | 22,500.00 | 104,225 |
| 2022-01-10 | 24,950.00 | 24,950.00 | 23,350.00 | 23,450.00 | 23,450.00 | 96,341 |
| 2022-01-07 | 25,600.00 | 25,650.00 | 24,750.00 | 24,950.00 | 24,950.00 | 44,691 |
| 2022-01-06 | 24,850.00 | 25,950.00 | 24,550.00 | 25,200.00 | 25,200.00 | 91,751 |
| 2022-01-05 | 26,700.00 | 26,700.00 | 25,550.00 | 25,800.00 | 25,800.00 | 74,561 |
| 2022-01-04 | 27,800.00 | 28,350.00 | 26,250.00 | 26,700.00 | 26,700.00 | 190,435 |
| 2022-01-03 | 27,450.00 | 27,700.00 | 26,100.00 | 26,550.00 | 26,550.00 | 94,957 |
| 2021-12-30 | 27,500.00 | 27,600.00 | 26,500.00 | 27,400.00 | 27,400.00 | 68,512 |
| 2021-12-29 | 27,400.00 | 27,700.00 | 27,000.00 | 27,400.00 | 27,400.00 | 111,402 |
| 2021-12-28 | 26,150.00 | 27,900.00 | 26,150.00 | 27,350.00 | 27,330.00 | 406,826 |
| 2021-12-27 | 26,800.00 | 27,300.00 | 26,050.00 | 26,100.00 | 26,080.91 | 71,783 |
| 2021-12-24 | 27,250.00 | 27,250.00 | 26,400.00 | 26,700.00 | 26,680.48 | 127,687 |
| 2021-12-23 | 26,700.00 | 27,150.00 | 26,050.00 | 26,650.00 | 26,630.51 | 177,211 |
| 2021-12-22 | 26,000.00 | 26,950.00 | 25,400.00 | 25,500.00 | 25,481.35 | 99,234 |
| 2021-12-21 | 25,200.00 | 25,600.00 | 24,150.00 | 25,350.00 | 25,331.46 | 101,893 |
| 2021-12-20 | 26,000.00 | 26,150.00 | 25,450.00 | 25,450.00 | 25,431.39 | 59,147 |
| 2021-12-17 | 26,050.00 | 26,150.00 | 25,500.00 | 25,900.00 | 25,881.06 | 53,740 |
| 2021-12-16 | 26,700.00 | 27,100.00 | 26,250.00 | 26,400.00 | 26,380.69 | 83,124 |
| 2021-12-15 | 26,000.00 | 26,500.00 | 25,500.00 | 25,950.00 | 25,931.02 | 83,008 |
| 2021-12-14 | 25,750.00 | 26,100.00 | 25,500.00 | 26,000.00 | 25,980.99 | 85,230 |
| 2021-12-13 | 26,950.00 | 27,350.00 | 26,200.00 | 26,200.00 | 26,180.84 | 95,516 |
| 2021-12-10 | 27,200.00 | 27,200.00 | 26,550.00 | 26,650.00 | 26,630.51 | 92,327 |
| 2021-12-09 | 27,600.00 | 28,500.00 | 27,000.00 | 27,550.00 | 27,529.85 | 198,487 |
| 2021-12-08 | 26,350.00 | 29,550.00 | 26,000.00 | 27,250.00 | 27,230.07 | 803,432 |
| 2021-12-07 | 26,050.00 | 26,600.00 | 25,600.00 | 25,600.00 | 25,581.28 | 88,444 |
| 2021-12-06 | 26,100.00 | 26,150.00 | 25,250.00 | 25,800.00 | 25,781.13 | 91,394 |
| 2021-12-03 | 26,000.00 | 26,750.00 | 25,600.00 | 26,650.00 | 26,630.51 | 140,482 |
| 2021-12-02 | 27,000.00 | 27,000.00 | 25,250.00 | 25,600.00 | 25,581.28 | 225,774 |
| 2021-12-01 | 27,250.00 | 27,700.00 | 25,900.00 | 27,500.00 | 27,479.89 | 259,831 |
| 2021-11-30 | 29,200.00 | 30,000.00 | 26,600.00 | 27,100.00 | 27,080.18 | 230,833 |
| 2021-11-29 | 28,000.00 | 30,000.00 | 27,550.00 | 29,000.00 | 28,978.79 | 210,929 |
| 2021-11-26 | 30,900.00 | 31,000.00 | 29,450.00 | 29,700.00 | 29,678.28 | 233,361 |
| 2021-11-25 | 31,400.00 | 32,350.00 | 30,550.00 | 30,600.00 | 30,577.62 | 194,755 |
| 2021-11-24 | 30,650.00 | 31,850.00 | 30,350.00 | 31,800.00 | 31,776.75 | 261,408 |
| 2021-11-23 | 31,250.00 | 32,400.00 | 30,500.00 | 31,100.00 | 31,077.26 | 215,509 |
| 2021-11-22 | 34,150.00 | 34,150.00 | 31,350.00 | 32,000.00 | 31,976.60 | 325,118 |
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.