Seoam Machinery Industry Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,805.00 | 5,070.00 | 4,805.00 | 5,010.00 | 4,985.02 | 392,586 |
| 2024-07-25 | 5,130.00 | 5,190.00 | 4,785.00 | 4,830.00 | 4,805.92 | 891,539 |
| 2024-07-24 | 5,040.00 | 5,090.00 | 4,900.00 | 5,010.00 | 4,985.02 | 622,330 |
| 2024-07-23 | 4,900.00 | 5,420.00 | 4,775.00 | 5,170.00 | 5,144.22 | 3,533,391 |
| 2024-07-22 | 4,750.00 | 5,080.00 | 4,750.00 | 5,020.00 | 4,994.97 | 1,321,094 |
| 2024-07-19 | 4,800.00 | 4,860.00 | 4,740.00 | 4,795.00 | 4,771.09 | 255,644 |
| 2024-07-18 | 4,755.00 | 4,880.00 | 4,620.00 | 4,880.00 | 4,855.67 | 694,738 |
| 2024-07-17 | 4,770.00 | 4,845.00 | 4,680.00 | 4,795.00 | 4,771.09 | 260,919 |
| 2024-07-16 | 4,590.00 | 5,040.00 | 4,560.00 | 4,755.00 | 4,731.29 | 1,879,049 |
| 2024-07-15 | 4,475.00 | 4,620.00 | 4,470.00 | 4,600.00 | 4,577.06 | 207,208 |
| 2024-07-12 | 4,485.00 | 4,530.00 | 4,475.00 | 4,475.00 | 4,452.69 | 76,668 |
| 2024-07-11 | 4,535.00 | 4,535.00 | 4,470.00 | 4,515.00 | 4,492.49 | 76,269 |
| 2024-07-10 | 4,530.00 | 4,545.00 | 4,480.00 | 4,495.00 | 4,472.59 | 65,840 |
| 2024-07-09 | 4,550.00 | 4,575.00 | 4,495.00 | 4,530.00 | 4,507.41 | 48,936 |
| 2024-07-08 | 4,410.00 | 4,560.00 | 4,410.00 | 4,550.00 | 4,527.31 | 79,264 |
| 2024-07-05 | 4,485.00 | 4,515.00 | 4,410.00 | 4,435.00 | 4,412.89 | 104,022 |
| 2024-07-04 | 4,475.00 | 4,545.00 | 4,420.00 | 4,480.00 | 4,457.66 | 74,613 |
| 2024-07-03 | 4,510.00 | 4,580.00 | 4,420.00 | 4,475.00 | 4,452.69 | 127,567 |
| 2024-07-02 | 4,620.00 | 4,680.00 | 4,435.00 | 4,510.00 | 4,487.51 | 170,699 |
| 2024-07-01 | 4,565.00 | 4,690.00 | 4,565.00 | 4,610.00 | 4,587.01 | 116,661 |
| 2024-06-28 | 4,570.00 | 4,625.00 | 4,560.00 | 4,565.00 | 4,542.24 | 122,075 |
| 2024-06-27 | 4,665.00 | 4,685.00 | 4,570.00 | 4,575.00 | 4,552.19 | 160,244 |
| 2024-06-26 | 4,690.00 | 4,810.00 | 4,640.00 | 4,665.00 | 4,641.74 | 253,638 |
| 2024-06-25 | 4,775.00 | 4,825.00 | 4,675.00 | 4,735.00 | 4,711.39 | 210,398 |
| 2024-06-24 | 4,820.00 | 4,880.00 | 4,700.00 | 4,775.00 | 4,751.19 | 320,281 |
| 2024-06-21 | 4,955.00 | 5,110.00 | 4,870.00 | 4,870.00 | 4,845.72 | 520,609 |
| 2024-06-20 | 5,090.00 | 5,400.00 | 4,995.00 | 5,050.00 | 5,024.82 | 1,869,918 |
| 2024-06-19 | 4,760.00 | 5,500.00 | 4,760.00 | 5,060.00 | 5,034.77 | 6,979,010 |
| 2024-06-18 | 4,740.00 | 4,945.00 | 4,690.00 | 4,820.00 | 4,795.97 | 536,922 |
| 2024-06-17 | 5,050.00 | 5,120.00 | 4,715.00 | 4,740.00 | 4,716.37 | 960,744 |
| 2024-06-14 | 5,000.00 | 5,030.00 | 4,850.00 | 4,905.00 | 4,880.54 | 643,458 |
| 2024-06-13 | 5,050.00 | 5,300.00 | 4,995.00 | 5,000.00 | 4,975.07 | 888,649 |
| 2024-06-12 | 5,200.00 | 5,520.00 | 5,070.00 | 5,090.00 | 5,064.62 | 1,845,591 |
| 2024-06-11 | 5,070.00 | 5,860.00 | 5,010.00 | 5,330.00 | 5,303.42 | 9,036,563 |
| 2024-06-10 | 5,600.00 | 5,610.00 | 5,000.00 | 5,200.00 | 5,174.07 | 2,355,679 |
| 2024-06-07 | 4,600.00 | 6,050.00 | 4,595.00 | 5,280.00 | 5,253.67 | 16,719,029 |
| 2024-06-05 | 4,795.00 | 5,350.00 | 4,585.00 | 4,655.00 | 4,631.79 | 3,126,175 |
| 2024-06-04 | 4,600.00 | 5,300.00 | 4,530.00 | 4,860.00 | 4,835.77 | 5,403,183 |
| 2024-06-03 | 4,260.00 | 4,870.00 | 4,255.00 | 4,530.00 | 4,507.41 | 1,669,579 |
| 2024-05-31 | 4,245.00 | 4,290.00 | 4,240.00 | 4,275.00 | 4,253.68 | 14,658 |
| 2024-05-30 | 4,360.00 | 4,360.00 | 4,230.00 | 4,265.00 | 4,243.73 | 45,556 |
| 2024-05-29 | 4,395.00 | 4,395.00 | 4,315.00 | 4,340.00 | 4,318.36 | 28,454 |
| 2024-05-28 | 4,370.00 | 4,395.00 | 4,345.00 | 4,375.00 | 4,353.19 | 26,381 |
| 2024-05-27 | 4,315.00 | 4,400.00 | 4,310.00 | 4,370.00 | 4,348.21 | 46,013 |
| 2024-05-24 | 4,380.00 | 4,380.00 | 4,305.00 | 4,340.00 | 4,318.36 | 30,886 |
| 2024-05-23 | 4,390.00 | 4,430.00 | 4,365.00 | 4,365.00 | 4,343.24 | 22,469 |
| 2024-05-22 | 4,380.00 | 4,440.00 | 4,375.00 | 4,430.00 | 4,407.91 | 26,476 |
| 2024-05-21 | 4,375.00 | 4,410.00 | 4,325.00 | 4,405.00 | 4,383.04 | 62,291 |
| 2024-05-20 | 4,400.00 | 4,430.00 | 4,365.00 | 4,395.00 | 4,373.09 | 16,877 |
| 2024-05-17 | 4,380.00 | 4,435.00 | 4,370.00 | 4,415.00 | 4,392.99 | 30,503 |
| 2024-05-16 | 4,385.00 | 4,460.00 | 4,365.00 | 4,435.00 | 4,412.89 | 34,161 |
| 2024-05-14 | 4,405.00 | 4,460.00 | 4,395.00 | 4,440.00 | 4,417.86 | 15,834 |
| 2024-05-13 | 4,505.00 | 4,520.00 | 4,350.00 | 4,435.00 | 4,412.89 | 32,240 |
| 2024-05-10 | 4,530.00 | 4,555.00 | 4,480.00 | 4,505.00 | 4,482.54 | 11,604 |
| 2024-05-09 | 4,545.00 | 4,565.00 | 4,505.00 | 4,535.00 | 4,512.39 | 6,823 |
| 2024-05-08 | 4,525.00 | 4,540.00 | 4,480.00 | 4,540.00 | 4,517.36 | 14,624 |
| 2024-05-07 | 4,545.00 | 4,545.00 | 4,500.00 | 4,525.00 | 4,502.44 | 14,091 |
| 2024-05-03 | 4,515.00 | 4,525.00 | 4,435.00 | 4,515.00 | 4,492.49 | 19,204 |
| 2024-05-02 | 4,480.00 | 4,535.00 | 4,450.00 | 4,515.00 | 4,492.49 | 28,501 |
| 2024-04-30 | 4,505.00 | 4,525.00 | 4,465.00 | 4,515.00 | 4,492.49 | 18,483 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 35.0000 KRW |
| 2022-12-28 | 35.0000 KRW |
| 2021-12-29 | 35.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.