Seoam Machinery Industry Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,465.00 | 4,540.00 | 4,460.00 | 4,530.00 | 4,472.78 | 15,825 |
| 2023-11-01 | 4,425.00 | 4,470.00 | 4,420.00 | 4,430.00 | 4,374.04 | 13,014 |
| 2023-10-31 | 4,545.00 | 4,565.00 | 4,400.00 | 4,410.00 | 4,354.29 | 38,626 |
| 2023-10-30 | 4,460.00 | 4,560.00 | 4,380.00 | 4,520.00 | 4,462.90 | 89,122 |
| 2023-10-27 | 4,555.00 | 4,590.00 | 4,525.00 | 4,530.00 | 4,472.78 | 47,089 |
| 2023-10-26 | 4,670.00 | 4,700.00 | 4,505.00 | 4,565.00 | 4,507.34 | 52,485 |
| 2023-10-25 | 4,790.00 | 4,840.00 | 4,715.00 | 4,725.00 | 4,665.31 | 52,771 |
| 2023-10-24 | 4,600.00 | 5,050.00 | 4,535.00 | 4,835.00 | 4,773.93 | 293,598 |
| 2023-10-23 | 4,570.00 | 4,680.00 | 4,570.00 | 4,585.00 | 4,527.08 | 32,239 |
| 2023-10-20 | 4,775.00 | 4,780.00 | 4,630.00 | 4,650.00 | 4,591.26 | 49,824 |
| 2023-10-19 | 4,780.00 | 4,780.00 | 4,620.00 | 4,770.00 | 4,709.75 | 74,076 |
| 2023-10-18 | 4,800.00 | 4,825.00 | 4,765.00 | 4,800.00 | 4,739.37 | 26,638 |
| 2023-10-17 | 4,810.00 | 4,870.00 | 4,805.00 | 4,810.00 | 4,749.24 | 15,056 |
| 2023-10-16 | 4,850.00 | 4,850.00 | 4,760.00 | 4,805.00 | 4,744.30 | 35,184 |
| 2023-10-13 | 4,930.00 | 4,930.00 | 4,830.00 | 4,845.00 | 4,783.80 | 36,519 |
| 2023-10-12 | 4,925.00 | 5,010.00 | 4,900.00 | 4,930.00 | 4,867.73 | 47,800 |
| 2023-10-11 | 4,830.00 | 4,925.00 | 4,830.00 | 4,915.00 | 4,852.91 | 20,854 |
| 2023-10-10 | 4,855.00 | 4,935.00 | 4,805.00 | 4,830.00 | 4,768.99 | 37,371 |
| 2023-10-06 | 4,800.00 | 4,915.00 | 4,800.00 | 4,900.00 | 4,838.10 | 24,310 |
| 2023-10-05 | 4,875.00 | 4,920.00 | 4,830.00 | 4,830.00 | 4,768.99 | 43,700 |
| 2023-10-04 | 5,080.00 | 5,080.00 | 4,870.00 | 4,870.00 | 4,808.48 | 59,335 |
| 2023-09-27 | 4,910.00 | 5,060.00 | 4,910.00 | 5,060.00 | 4,996.08 | 28,217 |
| 2023-09-26 | 5,020.00 | 5,100.00 | 4,965.00 | 4,965.00 | 4,902.28 | 63,242 |
| 2023-09-25 | 5,060.00 | 5,170.00 | 5,020.00 | 5,020.00 | 4,956.59 | 63,495 |
| 2023-09-22 | 5,050.00 | 5,150.00 | 5,010.00 | 5,050.00 | 4,986.21 | 55,495 |
| 2023-09-21 | 5,220.00 | 5,320.00 | 5,150.00 | 5,150.00 | 5,084.95 | 92,749 |
| 2023-09-20 | 5,420.00 | 5,430.00 | 5,250.00 | 5,310.00 | 5,242.93 | 84,619 |
| 2023-09-19 | 5,370.00 | 5,520.00 | 5,290.00 | 5,450.00 | 5,381.16 | 119,975 |
| 2023-09-18 | 5,460.00 | 5,570.00 | 5,370.00 | 5,370.00 | 5,302.17 | 251,943 |
| 2023-09-15 | 5,230.00 | 5,820.00 | 5,230.00 | 5,480.00 | 5,410.78 | 2,522,442 |
| 2023-09-14 | 5,170.00 | 5,300.00 | 5,160.00 | 5,210.00 | 5,144.19 | 44,024 |
| 2023-09-13 | 5,310.00 | 5,330.00 | 5,150.00 | 5,180.00 | 5,114.57 | 92,851 |
| 2023-09-12 | 5,470.00 | 5,620.00 | 5,290.00 | 5,310.00 | 5,242.93 | 172,470 |
| 2023-09-11 | 5,340.00 | 5,850.00 | 5,300.00 | 5,390.00 | 5,321.91 | 1,059,732 |
| 2023-09-08 | 5,210.00 | 5,380.00 | 5,180.00 | 5,300.00 | 5,233.05 | 112,764 |
| 2023-09-07 | 5,210.00 | 5,310.00 | 5,180.00 | 5,220.00 | 5,154.06 | 83,168 |
| 2023-09-06 | 5,260.00 | 5,330.00 | 5,210.00 | 5,210.00 | 5,144.19 | 72,821 |
| 2023-09-05 | 5,250.00 | 5,290.00 | 5,170.00 | 5,260.00 | 5,193.56 | 62,295 |
| 2023-09-04 | 5,200.00 | 5,350.00 | 5,110.00 | 5,300.00 | 5,233.05 | 98,957 |
| 2023-09-01 | 5,040.00 | 5,220.00 | 5,020.00 | 5,180.00 | 5,114.57 | 146,421 |
| 2023-08-31 | 5,080.00 | 5,090.00 | 4,990.00 | 5,030.00 | 4,966.46 | 42,366 |
| 2023-08-30 | 5,050.00 | 5,110.00 | 5,000.00 | 5,070.00 | 5,005.96 | 53,746 |
| 2023-08-29 | 5,040.00 | 5,080.00 | 5,010.00 | 5,020.00 | 4,956.59 | 28,891 |
| 2023-08-28 | 4,995.00 | 5,070.00 | 4,970.00 | 5,030.00 | 4,966.46 | 36,494 |
| 2023-08-25 | 4,965.00 | 4,995.00 | 4,930.00 | 4,990.00 | 4,926.97 | 23,047 |
| 2023-08-24 | 4,925.00 | 4,980.00 | 4,925.00 | 4,965.00 | 4,902.28 | 31,042 |
| 2023-08-23 | 4,885.00 | 4,970.00 | 4,880.00 | 4,955.00 | 4,892.41 | 26,611 |
| 2023-08-22 | 4,975.00 | 4,995.00 | 4,895.00 | 4,940.00 | 4,877.60 | 34,490 |
| 2023-08-21 | 4,930.00 | 4,995.00 | 4,900.00 | 4,985.00 | 4,922.03 | 42,036 |
| 2023-08-18 | 4,850.00 | 4,945.00 | 4,830.00 | 4,930.00 | 4,867.73 | 30,890 |
| 2023-08-17 | 4,930.00 | 4,965.00 | 4,850.00 | 4,935.00 | 4,872.66 | 53,535 |
| 2023-08-16 | 5,040.00 | 5,050.00 | 4,920.00 | 5,000.00 | 4,936.84 | 79,858 |
| 2023-08-14 | 5,200.00 | 5,200.00 | 5,030.00 | 5,060.00 | 4,996.08 | 35,446 |
| 2023-08-11 | 5,060.00 | 5,190.00 | 5,030.00 | 5,120.00 | 5,055.33 | 67,468 |
| 2023-08-10 | 5,040.00 | 5,130.00 | 4,990.00 | 5,100.00 | 5,035.58 | 87,063 |
| 2023-08-09 | 5,070.00 | 5,090.00 | 5,000.00 | 5,070.00 | 5,005.96 | 84,101 |
| 2023-08-08 | 5,080.00 | 5,710.00 | 5,050.00 | 5,060.00 | 4,996.08 | 1,349,082 |
| 2023-08-07 | 5,090.00 | 5,090.00 | 4,960.00 | 5,050.00 | 4,986.21 | 24,568 |
| 2023-08-04 | 5,010.00 | 5,140.00 | 5,000.00 | 5,060.00 | 4,996.08 | 22,784 |
| 2023-08-03 | 5,140.00 | 5,170.00 | 4,985.00 | 5,060.00 | 4,996.08 | 37,557 |
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.