Seoam Machinery Industry Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,455.00 | 4,515.00 | 4,415.00 | 4,505.00 | 4,482.54 | 29,191 |
| 2024-04-26 | 4,410.00 | 4,455.00 | 4,365.00 | 4,455.00 | 4,432.79 | 32,002 |
| 2024-04-25 | 4,390.00 | 4,430.00 | 4,350.00 | 4,430.00 | 4,407.91 | 22,412 |
| 2024-04-24 | 4,260.00 | 4,510.00 | 4,260.00 | 4,390.00 | 4,368.11 | 30,942 |
| 2024-04-23 | 4,300.00 | 4,310.00 | 4,230.00 | 4,250.00 | 4,228.81 | 24,425 |
| 2024-04-22 | 4,275.00 | 4,345.00 | 4,260.00 | 4,270.00 | 4,248.71 | 25,261 |
| 2024-04-19 | 4,405.00 | 4,405.00 | 4,220.00 | 4,315.00 | 4,293.48 | 50,697 |
| 2024-04-18 | 4,280.00 | 4,385.00 | 4,270.00 | 4,385.00 | 4,363.14 | 25,556 |
| 2024-04-17 | 4,350.00 | 4,395.00 | 4,290.00 | 4,290.00 | 4,268.61 | 64,786 |
| 2024-04-16 | 4,400.00 | 4,445.00 | 4,355.00 | 4,370.00 | 4,348.21 | 58,171 |
| 2024-04-15 | 4,460.00 | 4,505.00 | 4,400.00 | 4,440.00 | 4,417.86 | 44,235 |
| 2024-04-12 | 4,495.00 | 4,550.00 | 4,470.00 | 4,510.00 | 4,487.51 | 21,997 |
| 2024-04-11 | 4,445.00 | 4,500.00 | 4,410.00 | 4,500.00 | 4,477.56 | 40,289 |
| 2024-04-09 | 4,515.00 | 4,565.00 | 4,445.00 | 4,445.00 | 4,422.84 | 48,671 |
| 2024-04-08 | 4,605.00 | 4,705.00 | 4,485.00 | 4,515.00 | 4,492.49 | 86,827 |
| 2024-04-05 | 4,605.00 | 4,655.00 | 4,555.00 | 4,605.00 | 4,582.04 | 48,097 |
| 2024-04-04 | 4,725.00 | 4,740.00 | 4,600.00 | 4,630.00 | 4,606.91 | 48,598 |
| 2024-04-03 | 4,690.00 | 4,725.00 | 4,600.00 | 4,725.00 | 4,701.44 | 69,124 |
| 2024-04-02 | 4,815.00 | 4,835.00 | 4,645.00 | 4,725.00 | 4,701.44 | 130,453 |
| 2024-04-01 | 4,755.00 | 4,860.00 | 4,755.00 | 4,815.00 | 4,790.99 | 48,000 |
| 2024-03-29 | 4,800.00 | 4,835.00 | 4,755.00 | 4,770.00 | 4,746.22 | 39,441 |
| 2024-03-28 | 4,820.00 | 4,845.00 | 4,755.00 | 4,800.00 | 4,776.07 | 72,282 |
| 2024-03-27 | 4,915.00 | 4,915.00 | 4,800.00 | 4,815.00 | 4,790.99 | 77,158 |
| 2024-03-26 | 4,875.00 | 5,040.00 | 4,865.00 | 4,915.00 | 4,890.49 | 63,140 |
| 2024-03-25 | 4,880.00 | 4,925.00 | 4,855.00 | 4,875.00 | 4,850.69 | 47,488 |
| 2024-03-22 | 4,905.00 | 4,970.00 | 4,860.00 | 4,910.00 | 4,885.52 | 51,720 |
| 2024-03-21 | 4,915.00 | 4,965.00 | 4,870.00 | 4,950.00 | 4,925.32 | 80,741 |
| 2024-03-20 | 4,875.00 | 4,950.00 | 4,850.00 | 4,910.00 | 4,885.52 | 49,581 |
| 2024-03-19 | 5,030.00 | 5,090.00 | 4,865.00 | 4,875.00 | 4,850.69 | 114,825 |
| 2024-03-18 | 4,975.00 | 5,050.00 | 4,825.00 | 4,925.00 | 4,900.44 | 171,575 |
| 2024-03-15 | 5,030.00 | 5,100.00 | 4,900.00 | 4,970.00 | 4,945.22 | 455,060 |
| 2024-03-14 | 4,905.00 | 4,910.00 | 4,760.00 | 4,860.00 | 4,835.77 | 93,763 |
| 2024-03-13 | 4,760.00 | 5,090.00 | 4,720.00 | 4,910.00 | 4,885.52 | 488,585 |
| 2024-03-12 | 4,825.00 | 4,840.00 | 4,745.00 | 4,760.00 | 4,736.27 | 64,553 |
| 2024-03-11 | 4,775.00 | 4,830.00 | 4,750.00 | 4,820.00 | 4,795.97 | 32,319 |
| 2024-03-08 | 4,820.00 | 4,850.00 | 4,745.00 | 4,800.00 | 4,776.07 | 66,896 |
| 2024-03-07 | 4,805.00 | 4,830.00 | 4,725.00 | 4,780.00 | 4,756.17 | 113,487 |
| 2024-03-06 | 4,840.00 | 4,900.00 | 4,795.00 | 4,835.00 | 4,810.89 | 60,994 |
| 2024-03-05 | 4,940.00 | 4,940.00 | 4,860.00 | 4,890.00 | 4,865.62 | 67,489 |
| 2024-03-04 | 4,965.00 | 4,990.00 | 4,895.00 | 4,895.00 | 4,870.59 | 77,571 |
| 2024-02-29 | 4,950.00 | 5,020.00 | 4,900.00 | 4,950.00 | 4,925.32 | 97,865 |
| 2024-02-28 | 4,885.00 | 4,970.00 | 4,840.00 | 4,965.00 | 4,940.24 | 133,596 |
| 2024-02-27 | 4,855.00 | 4,970.00 | 4,785.00 | 4,890.00 | 4,865.62 | 161,859 |
| 2024-02-26 | 5,050.00 | 5,060.00 | 4,915.00 | 4,915.00 | 4,890.49 | 146,509 |
| 2024-02-23 | 4,990.00 | 5,050.00 | 4,910.00 | 5,010.00 | 4,985.02 | 197,090 |
| 2024-02-22 | 4,900.00 | 4,970.00 | 4,900.00 | 4,960.00 | 4,935.27 | 102,032 |
| 2024-02-21 | 4,905.00 | 4,980.00 | 4,895.00 | 4,965.00 | 4,940.24 | 184,761 |
| 2024-02-20 | 4,860.00 | 4,925.00 | 4,850.00 | 4,885.00 | 4,860.64 | 95,830 |
| 2024-02-19 | 4,855.00 | 4,990.00 | 4,850.00 | 4,930.00 | 4,905.42 | 157,416 |
| 2024-02-16 | 4,890.00 | 4,990.00 | 4,845.00 | 4,915.00 | 4,890.49 | 265,440 |
| 2024-02-15 | 5,010.00 | 5,020.00 | 4,865.00 | 4,885.00 | 4,860.64 | 311,720 |
| 2024-02-14 | 5,040.00 | 5,100.00 | 4,960.00 | 5,060.00 | 5,034.77 | 699,257 |
| 2024-02-13 | 4,560.00 | 5,490.00 | 4,545.00 | 5,170.00 | 5,144.22 | 9,420,707 |
| 2024-02-08 | 4,500.00 | 4,520.00 | 4,480.00 | 4,515.00 | 4,492.49 | 19,034 |
| 2024-02-07 | 4,545.00 | 4,555.00 | 4,470.00 | 4,500.00 | 4,477.56 | 26,751 |
| 2024-02-06 | 4,570.00 | 4,585.00 | 4,510.00 | 4,545.00 | 4,522.34 | 8,704 |
| 2024-02-05 | 4,575.00 | 4,575.00 | 4,550.00 | 4,560.00 | 4,537.26 | 14,548 |
| 2024-02-02 | 4,500.00 | 4,570.00 | 4,485.00 | 4,565.00 | 4,542.24 | 23,266 |
| 2024-02-01 | 4,525.00 | 4,540.00 | 4,435.00 | 4,500.00 | 4,477.56 | 21,643 |
| 2024-01-31 | 4,530.00 | 4,570.00 | 4,495.00 | 4,535.00 | 4,512.39 | 30,375 |
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.