Seoam Machinery Industry Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,180.00 | 5,210.00 | 5,090.00 | 5,140.00 | 5,075.07 | 31,265 |
| 2023-08-01 | 5,140.00 | 5,260.00 | 5,020.00 | 5,180.00 | 5,114.57 | 38,685 |
| 2023-07-31 | 5,040.00 | 5,160.00 | 4,990.00 | 5,140.00 | 5,075.07 | 33,253 |
| 2023-07-28 | 4,855.00 | 5,060.00 | 4,820.00 | 4,985.00 | 4,922.03 | 36,745 |
| 2023-07-27 | 4,735.00 | 4,910.00 | 4,735.00 | 4,880.00 | 4,818.36 | 55,212 |
| 2023-07-26 | 5,150.00 | 5,170.00 | 4,605.00 | 4,770.00 | 4,709.75 | 199,934 |
| 2023-07-25 | 5,080.00 | 5,230.00 | 5,080.00 | 5,110.00 | 5,045.45 | 56,495 |
| 2023-07-24 | 5,310.00 | 5,340.00 | 5,070.00 | 5,140.00 | 5,075.07 | 97,225 |
| 2023-07-21 | 5,390.00 | 5,450.00 | 5,310.00 | 5,310.00 | 5,242.93 | 54,624 |
| 2023-07-20 | 5,380.00 | 5,430.00 | 5,330.00 | 5,390.00 | 5,321.91 | 34,602 |
| 2023-07-19 | 5,530.00 | 5,550.00 | 5,360.00 | 5,380.00 | 5,312.04 | 117,911 |
| 2023-07-18 | 5,600.00 | 5,770.00 | 5,500.00 | 5,530.00 | 5,460.15 | 75,718 |
| 2023-07-17 | 5,780.00 | 5,780.00 | 5,690.00 | 5,690.00 | 5,618.13 | 39,449 |
| 2023-07-14 | 5,830.00 | 5,850.00 | 5,660.00 | 5,690.00 | 5,618.13 | 72,478 |
| 2023-07-13 | 5,830.00 | 5,840.00 | 5,750.00 | 5,800.00 | 5,726.74 | 44,590 |
| 2023-07-12 | 5,800.00 | 5,880.00 | 5,760.00 | 5,800.00 | 5,726.74 | 56,808 |
| 2023-07-11 | 5,730.00 | 5,860.00 | 5,730.00 | 5,800.00 | 5,726.74 | 36,550 |
| 2023-07-10 | 5,620.00 | 5,840.00 | 5,620.00 | 5,780.00 | 5,706.99 | 72,110 |
| 2023-07-07 | 5,570.00 | 5,660.00 | 5,560.00 | 5,640.00 | 5,568.76 | 55,888 |
| 2023-07-06 | 5,870.00 | 5,870.00 | 5,580.00 | 5,600.00 | 5,529.26 | 89,465 |
| 2023-07-05 | 5,940.00 | 5,940.00 | 5,790.00 | 5,830.00 | 5,756.36 | 76,336 |
| 2023-07-04 | 5,900.00 | 5,930.00 | 5,820.00 | 5,920.00 | 5,845.22 | 58,502 |
| 2023-07-03 | 5,960.00 | 5,960.00 | 5,870.00 | 5,900.00 | 5,825.47 | 58,171 |
| 2023-06-30 | 5,740.00 | 5,900.00 | 5,710.00 | 5,900.00 | 5,825.47 | 56,607 |
| 2023-06-29 | 5,930.00 | 5,930.00 | 5,770.00 | 5,780.00 | 5,706.99 | 78,817 |
| 2023-06-28 | 5,890.00 | 6,010.00 | 5,870.00 | 5,930.00 | 5,855.09 | 135,698 |
| 2023-06-27 | 5,970.00 | 5,970.00 | 5,820.00 | 5,880.00 | 5,805.72 | 91,963 |
| 2023-06-26 | 5,770.00 | 5,930.00 | 5,770.00 | 5,900.00 | 5,825.47 | 96,260 |
| 2023-06-23 | 5,850.00 | 5,890.00 | 5,680.00 | 5,710.00 | 5,637.87 | 86,983 |
| 2023-06-22 | 5,870.00 | 5,900.00 | 5,790.00 | 5,790.00 | 5,716.86 | 73,727 |
| 2023-06-21 | 6,050.00 | 6,050.00 | 5,850.00 | 5,880.00 | 5,805.72 | 114,307 |
| 2023-06-20 | 6,020.00 | 6,060.00 | 5,880.00 | 5,990.00 | 5,914.34 | 159,969 |
| 2023-06-19 | 5,870.00 | 6,120.00 | 5,800.00 | 6,040.00 | 5,963.70 | 409,511 |
| 2023-06-16 | 5,670.00 | 5,980.00 | 5,670.00 | 5,870.00 | 5,795.85 | 438,838 |
| 2023-06-15 | 5,680.00 | 5,700.00 | 5,530.00 | 5,670.00 | 5,598.38 | 56,808 |
| 2023-06-14 | 5,780.00 | 5,790.00 | 5,610.00 | 5,640.00 | 5,568.76 | 110,550 |
| 2023-06-13 | 5,830.00 | 5,870.00 | 5,760.00 | 5,770.00 | 5,697.11 | 95,863 |
| 2023-06-12 | 5,860.00 | 5,860.00 | 5,750.00 | 5,830.00 | 5,756.36 | 82,770 |
| 2023-06-09 | 5,810.00 | 5,850.00 | 5,770.00 | 5,800.00 | 5,726.74 | 71,812 |
| 2023-06-08 | 5,780.00 | 5,820.00 | 5,720.00 | 5,810.00 | 5,736.61 | 72,859 |
| 2023-06-07 | 5,820.00 | 5,880.00 | 5,760.00 | 5,780.00 | 5,706.99 | 95,002 |
| 2023-06-05 | 5,730.00 | 5,850.00 | 5,730.00 | 5,820.00 | 5,746.48 | 81,248 |
| 2023-06-02 | 5,700.00 | 5,760.00 | 5,640.00 | 5,760.00 | 5,687.24 | 48,816 |
| 2023-06-01 | 5,640.00 | 5,720.00 | 5,620.00 | 5,680.00 | 5,608.25 | 59,919 |
| 2023-05-31 | 5,730.00 | 5,820.00 | 5,690.00 | 5,690.00 | 5,618.13 | 76,235 |
| 2023-05-30 | 5,760.00 | 5,850.00 | 5,740.00 | 5,760.00 | 5,687.24 | 80,406 |
| 2023-05-26 | 5,900.00 | 5,930.00 | 5,750.00 | 5,750.00 | 5,677.37 | 109,644 |
| 2023-05-25 | 5,950.00 | 6,030.00 | 5,860.00 | 5,870.00 | 5,795.85 | 115,204 |
| 2023-05-24 | 6,030.00 | 6,130.00 | 5,920.00 | 5,940.00 | 5,864.97 | 240,284 |
| 2023-05-23 | 6,160.00 | 6,170.00 | 6,000.00 | 6,020.00 | 5,943.96 | 308,018 |
| 2023-05-22 | 5,820.00 | 6,380.00 | 5,820.00 | 6,130.00 | 6,052.57 | 2,689,342 |
| 2023-05-19 | 6,060.00 | 6,090.00 | 5,710.00 | 5,820.00 | 5,746.48 | 1,177,598 |
| 2023-05-18 | 5,690.00 | 5,840.00 | 5,690.00 | 5,820.00 | 5,746.48 | 269,345 |
| 2023-05-17 | 5,580.00 | 5,730.00 | 5,540.00 | 5,670.00 | 5,598.38 | 84,574 |
| 2023-05-16 | 5,510.00 | 5,600.00 | 5,490.00 | 5,590.00 | 5,519.39 | 48,251 |
| 2023-05-15 | 5,610.00 | 5,610.00 | 5,480.00 | 5,540.00 | 5,470.02 | 42,920 |
| 2023-05-12 | 5,610.00 | 5,690.00 | 5,560.00 | 5,590.00 | 5,519.39 | 47,631 |
| 2023-05-11 | 5,700.00 | 5,820.00 | 5,640.00 | 5,660.00 | 5,588.50 | 120,160 |
| 2023-05-10 | 5,490.00 | 5,780.00 | 5,470.00 | 5,700.00 | 5,628.00 | 212,634 |
| 2023-05-09 | 5,450.00 | 5,520.00 | 5,410.00 | 5,490.00 | 5,420.65 | 73,006 |
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.