Seoam Machinery Industry Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 5,450.00 | 5,520.00 | 5,410.00 | 5,490.00 | 5,420.65 | 73,006 |
| 2023-05-08 | 5,470.00 | 5,570.00 | 5,470.00 | 5,470.00 | 5,400.90 | 39,399 |
| 2023-05-04 | 5,430.00 | 5,520.00 | 5,420.00 | 5,470.00 | 5,400.90 | 48,474 |
| 2023-05-03 | 5,500.00 | 5,630.00 | 5,450.00 | 5,470.00 | 5,400.90 | 38,541 |
| 2023-05-02 | 5,460.00 | 5,600.00 | 5,450.00 | 5,540.00 | 5,470.02 | 53,274 |
| 2023-04-28 | 5,590.00 | 5,650.00 | 5,400.00 | 5,460.00 | 5,391.03 | 89,732 |
| 2023-04-27 | 5,500.00 | 5,650.00 | 5,400.00 | 5,620.00 | 5,549.01 | 124,387 |
| 2023-04-26 | 5,480.00 | 5,530.00 | 5,360.00 | 5,360.00 | 5,292.29 | 115,546 |
| 2023-04-25 | 5,610.00 | 5,720.00 | 5,410.00 | 5,530.00 | 5,460.15 | 143,653 |
| 2023-04-24 | 5,740.00 | 6,290.00 | 5,650.00 | 5,650.00 | 5,578.63 | 1,201,145 |
| 2023-04-21 | 5,720.00 | 5,780.00 | 5,600.00 | 5,780.00 | 5,706.99 | 88,097 |
| 2023-04-20 | 5,790.00 | 5,850.00 | 5,670.00 | 5,710.00 | 5,637.87 | 98,092 |
| 2023-04-19 | 5,860.00 | 5,860.00 | 5,720.00 | 5,770.00 | 5,697.11 | 67,959 |
| 2023-04-18 | 5,790.00 | 5,850.00 | 5,740.00 | 5,820.00 | 5,746.48 | 71,219 |
| 2023-04-17 | 5,810.00 | 5,870.00 | 5,750.00 | 5,820.00 | 5,746.48 | 105,296 |
| 2023-04-14 | 5,720.00 | 5,770.00 | 5,680.00 | 5,750.00 | 5,677.37 | 73,273 |
| 2023-04-13 | 5,730.00 | 5,740.00 | 5,620.00 | 5,720.00 | 5,647.75 | 35,748 |
| 2023-04-12 | 5,620.00 | 5,790.00 | 5,620.00 | 5,750.00 | 5,677.37 | 63,534 |
| 2023-04-11 | 5,570.00 | 5,690.00 | 5,500.00 | 5,680.00 | 5,608.25 | 97,796 |
| 2023-04-10 | 5,830.00 | 5,860.00 | 5,520.00 | 5,550.00 | 5,479.89 | 179,871 |
| 2023-04-07 | 5,740.00 | 5,760.00 | 5,640.00 | 5,710.00 | 5,637.87 | 77,130 |
| 2023-04-06 | 5,820.00 | 5,840.00 | 5,700.00 | 5,740.00 | 5,667.49 | 73,001 |
| 2023-04-05 | 5,890.00 | 5,900.00 | 5,800.00 | 5,840.00 | 5,766.23 | 67,839 |
| 2023-04-04 | 5,840.00 | 5,930.00 | 5,840.00 | 5,900.00 | 5,825.47 | 59,580 |
| 2023-04-03 | 5,840.00 | 5,950.00 | 5,740.00 | 5,890.00 | 5,815.60 | 62,150 |
| 2023-03-31 | 5,860.00 | 5,900.00 | 5,730.00 | 5,860.00 | 5,785.98 | 75,853 |
| 2023-03-30 | 5,880.00 | 5,910.00 | 5,810.00 | 5,860.00 | 5,785.98 | 65,028 |
| 2023-03-29 | 5,760.00 | 6,040.00 | 5,640.00 | 5,880.00 | 5,805.72 | 171,909 |
| 2023-03-28 | 5,580.00 | 5,750.00 | 5,580.00 | 5,730.00 | 5,657.62 | 36,295 |
| 2023-03-27 | 5,720.00 | 5,720.00 | 5,510.00 | 5,620.00 | 5,549.01 | 51,226 |
| 2023-03-24 | 5,710.00 | 5,760.00 | 5,640.00 | 5,730.00 | 5,657.62 | 52,575 |
| 2023-03-23 | 5,840.00 | 5,870.00 | 5,600.00 | 5,660.00 | 5,588.50 | 94,507 |
| 2023-03-22 | 6,000.00 | 6,040.00 | 5,840.00 | 5,840.00 | 5,766.23 | 146,817 |
| 2023-03-21 | 6,010.00 | 6,070.00 | 5,910.00 | 6,010.00 | 5,934.08 | 113,594 |
| 2023-03-20 | 6,000.00 | 6,190.00 | 5,890.00 | 6,010.00 | 5,934.08 | 432,521 |
| 2023-03-17 | 5,670.00 | 5,910.00 | 5,630.00 | 5,910.00 | 5,835.35 | 182,300 |
| 2023-03-16 | 5,610.00 | 5,620.00 | 5,420.00 | 5,620.00 | 5,549.01 | 36,372 |
| 2023-03-15 | 5,440.00 | 5,660.00 | 5,440.00 | 5,610.00 | 5,539.14 | 46,074 |
| 2023-03-14 | 5,620.00 | 5,810.00 | 5,400.00 | 5,400.00 | 5,331.79 | 111,890 |
| 2023-03-13 | 5,460.00 | 5,680.00 | 5,390.00 | 5,620.00 | 5,549.01 | 63,873 |
| 2023-03-10 | 5,840.00 | 5,850.00 | 5,630.00 | 5,680.00 | 5,608.25 | 78,856 |
| 2023-03-09 | 5,850.00 | 5,970.00 | 5,750.00 | 5,860.00 | 5,785.98 | 98,340 |
| 2023-03-08 | 5,910.00 | 5,910.00 | 5,810.00 | 5,810.00 | 5,736.61 | 47,973 |
| 2023-03-07 | 6,000.00 | 6,000.00 | 5,890.00 | 5,920.00 | 5,845.22 | 71,194 |
| 2023-03-06 | 6,040.00 | 6,050.00 | 5,890.00 | 6,030.00 | 5,953.83 | 69,361 |
| 2023-03-03 | 6,000.00 | 6,110.00 | 5,970.00 | 6,010.00 | 5,934.08 | 39,487 |
| 2023-03-02 | 5,880.00 | 6,030.00 | 5,870.00 | 5,990.00 | 5,914.34 | 62,825 |
| 2023-02-28 | 5,780.00 | 5,920.00 | 5,780.00 | 5,890.00 | 5,815.60 | 47,107 |
| 2023-02-27 | 5,840.00 | 5,860.00 | 5,700.00 | 5,780.00 | 5,706.99 | 103,069 |
| 2023-02-24 | 6,250.00 | 6,250.00 | 5,920.00 | 5,920.00 | 5,845.22 | 217,470 |
| 2023-02-23 | 6,290.00 | 6,370.00 | 6,180.00 | 6,200.00 | 6,121.68 | 156,915 |
| 2023-02-22 | 6,200.00 | 6,250.00 | 6,120.00 | 6,160.00 | 6,082.19 | 121,220 |
| 2023-02-21 | 6,170.00 | 6,330.00 | 6,170.00 | 6,330.00 | 6,250.04 | 200,043 |
| 2023-02-20 | 6,180.00 | 6,200.00 | 6,110.00 | 6,140.00 | 6,062.44 | 88,041 |
| 2023-02-17 | 6,080.00 | 6,200.00 | 6,060.00 | 6,170.00 | 6,092.06 | 120,352 |
| 2023-02-16 | 6,120.00 | 6,140.00 | 6,070.00 | 6,110.00 | 6,032.82 | 133,412 |
| 2023-02-15 | 6,400.00 | 6,460.00 | 6,050.00 | 6,110.00 | 6,032.82 | 351,011 |
| 2023-02-14 | 6,230.00 | 6,380.00 | 6,200.00 | 6,370.00 | 6,289.54 | 344,083 |
| 2023-02-13 | 6,180.00 | 6,200.00 | 6,080.00 | 6,140.00 | 6,062.44 | 93,559 |
| 2023-02-10 | 6,200.00 | 6,230.00 | 6,080.00 | 6,080.00 | 6,003.20 | 112,831 |
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.