See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.39▲ 1.28%
← 100660.KQ stock page

Seoam Machinery Industry Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,470.004,560.004,470.004,530.004,507.4116,149
2024-01-294,525.004,550.004,470.004,470.004,447.7120,797
2024-01-264,490.004,575.004,480.004,500.004,477.5620,963
2024-01-254,480.004,520.004,440.004,490.004,467.6119,849
2024-01-244,500.004,500.004,440.004,480.004,457.6624,556
2024-01-234,495.004,505.004,415.004,495.004,472.5917,328
2024-01-224,525.004,525.004,400.004,470.004,447.7132,077
2024-01-194,495.004,550.004,470.004,500.004,477.5622,839
2024-01-184,410.004,540.004,410.004,500.004,477.5641,828
2024-01-174,650.004,660.004,455.004,455.004,432.7974,514
2024-01-164,645.004,700.004,645.004,645.004,621.8439,363
2024-01-154,655.004,705.004,630.004,685.004,661.6468,670
2024-01-124,640.004,660.004,605.004,645.004,621.8445,554
2024-01-114,645.004,650.004,610.004,630.004,606.9122,055
2024-01-104,565.004,650.004,560.004,650.004,626.8152,004
2024-01-094,565.004,575.004,555.004,565.004,542.2421,095
2024-01-084,575.004,585.004,510.004,565.004,542.2424,977
2024-01-054,550.004,580.004,515.004,570.004,547.2112,848
2024-01-044,570.004,570.004,525.004,550.004,527.3117,540
2024-01-034,565.004,590.004,525.004,585.004,562.1420,710
2024-01-024,545.004,595.004,535.004,570.004,547.2123,854
2023-12-284,530.004,560.004,510.004,545.004,522.3427,009
2023-12-274,540.004,560.004,515.004,535.004,512.3916,833
2023-12-264,550.004,555.004,530.004,555.004,497.4617,048
2023-12-224,590.004,590.004,550.004,555.004,497.4615,360
2023-12-214,545.004,605.004,535.004,590.004,532.0230,780
2023-12-204,550.004,595.004,545.004,565.004,507.3430,460
2023-12-194,530.004,585.004,525.004,560.004,502.4020,289
2023-12-184,510.004,575.004,510.004,570.004,512.2730,835
2023-12-154,500.004,550.004,500.004,510.004,453.0325,956
2023-12-144,495.004,560.004,485.004,500.004,443.1633,936
2023-12-134,540.004,540.004,465.004,495.004,438.2218,284
2023-12-124,565.004,565.004,515.004,520.004,462.907,914
2023-12-114,555.004,590.004,520.004,540.004,482.6512,721
2023-12-084,475.004,545.004,475.004,520.004,462.907,953
2023-12-074,545.004,545.004,470.004,475.004,418.4711,021
2023-12-064,465.004,560.004,430.004,545.004,487.5913,953
2023-12-054,565.004,590.004,520.004,520.004,462.9021,975
2023-12-044,635.004,660.004,590.004,590.004,532.0218,141
2023-12-014,650.004,665.004,635.004,660.004,601.1416,362
2023-11-304,620.004,675.004,620.004,645.004,586.3316,713
2023-11-294,625.004,675.004,625.004,630.004,571.5111,986
2023-11-284,645.004,710.004,630.004,630.004,571.5123,934
2023-11-274,650.004,695.004,625.004,670.004,611.0133,642
2023-11-244,690.004,690.004,645.004,650.004,591.2611,810
2023-11-234,800.004,800.004,635.004,700.004,640.63108,784
2023-11-224,610.004,630.004,580.004,615.004,556.7041,782
2023-11-214,540.004,635.004,540.004,605.004,546.8326,638
2023-11-204,530.004,615.004,525.004,585.004,527.0814,356
2023-11-174,580.004,580.004,500.004,535.004,477.7118,131
2023-11-164,600.004,610.004,565.004,580.004,522.1531,836
2023-11-154,515.004,585.004,485.004,580.004,522.1520,522
2023-11-144,400.004,490.004,400.004,485.004,428.3531,035
2023-11-134,440.004,495.004,400.004,400.004,344.4228,460
2023-11-104,505.004,515.004,425.004,435.004,378.9820,426
2023-11-094,525.004,540.004,470.004,525.004,467.8434,927
2023-11-084,590.004,640.004,515.004,520.004,462.9033,163
2023-11-074,650.004,665.004,555.004,585.004,527.0826,506
2023-11-064,530.004,660.004,530.004,650.004,591.2631,595
2023-11-034,555.004,600.004,515.004,525.004,467.8441,967
← NewerPage 12 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2910.0000 KRW
2024-12-2710.0000 KRW
2023-12-2735.0000 KRW
2022-12-2835.0000 KRW
2021-12-2935.0000 KRW
2020-12-2935.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.