Seoam Machinery Industry Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 6,240.00 | 6,340.00 | 6,220.00 | 6,230.00 | 6,151.30 | 199,207 |
| 2023-02-08 | 6,210.00 | 6,210.00 | 6,160.00 | 6,180.00 | 6,101.94 | 85,630 |
| 2023-02-07 | 6,160.00 | 6,240.00 | 6,140.00 | 6,190.00 | 6,111.81 | 60,852 |
| 2023-02-06 | 6,180.00 | 6,240.00 | 6,140.00 | 6,150.00 | 6,072.31 | 76,219 |
| 2023-02-03 | 6,250.00 | 6,290.00 | 6,200.00 | 6,220.00 | 6,141.43 | 158,852 |
| 2023-02-02 | 6,270.00 | 6,280.00 | 6,210.00 | 6,280.00 | 6,200.67 | 84,556 |
| 2023-02-01 | 6,300.00 | 6,310.00 | 6,180.00 | 6,230.00 | 6,151.30 | 129,899 |
| 2023-01-31 | 6,180.00 | 6,360.00 | 6,140.00 | 6,270.00 | 6,190.80 | 157,312 |
| 2023-01-30 | 6,260.00 | 6,260.00 | 6,130.00 | 6,180.00 | 6,101.94 | 98,030 |
| 2023-01-27 | 6,220.00 | 6,310.00 | 6,200.00 | 6,250.00 | 6,171.05 | 143,012 |
| 2023-01-26 | 6,090.00 | 6,230.00 | 6,090.00 | 6,200.00 | 6,121.68 | 110,663 |
| 2023-01-25 | 6,150.00 | 6,160.00 | 6,090.00 | 6,110.00 | 6,032.82 | 91,139 |
| 2023-01-20 | 6,110.00 | 6,150.00 | 6,060.00 | 6,140.00 | 6,062.44 | 65,934 |
| 2023-01-19 | 6,130.00 | 6,300.00 | 6,070.00 | 6,100.00 | 6,022.95 | 232,021 |
| 2023-01-18 | 6,140.00 | 6,190.00 | 6,090.00 | 6,130.00 | 6,052.57 | 100,786 |
| 2023-01-17 | 6,040.00 | 6,640.00 | 6,020.00 | 6,140.00 | 6,062.44 | 884,235 |
| 2023-01-16 | 6,190.00 | 6,210.00 | 6,070.00 | 6,070.00 | 5,993.32 | 116,258 |
| 2023-01-13 | 6,380.00 | 6,390.00 | 6,170.00 | 6,200.00 | 6,121.68 | 364,766 |
| 2023-01-12 | 6,190.00 | 6,270.00 | 6,030.00 | 6,200.00 | 6,121.68 | 223,246 |
| 2023-01-11 | 6,070.00 | 6,120.00 | 6,010.00 | 6,110.00 | 6,032.82 | 85,507 |
| 2023-01-10 | 5,970.00 | 6,030.00 | 5,910.00 | 5,980.00 | 5,904.46 | 97,419 |
| 2023-01-09 | 5,730.00 | 5,980.00 | 5,700.00 | 5,900.00 | 5,825.47 | 130,905 |
| 2023-01-06 | 5,730.00 | 5,830.00 | 5,590.00 | 5,730.00 | 5,657.62 | 163,523 |
| 2023-01-05 | 5,560.00 | 5,880.00 | 5,470.00 | 5,730.00 | 5,657.62 | 182,050 |
| 2023-01-04 | 5,360.00 | 5,600.00 | 5,350.00 | 5,550.00 | 5,479.89 | 63,472 |
| 2023-01-03 | 5,500.00 | 5,550.00 | 5,260.00 | 5,460.00 | 5,391.03 | 117,258 |
| 2023-01-02 | 5,850.00 | 5,950.00 | 5,480.00 | 5,510.00 | 5,440.40 | 186,122 |
| 2022-12-29 | 6,090.00 | 6,130.00 | 5,770.00 | 5,850.00 | 5,776.10 | 125,748 |
| 2022-12-28 | 6,040.00 | 6,210.00 | 6,040.00 | 6,110.00 | 6,032.82 | 114,114 |
| 2022-12-27 | 5,950.00 | 6,120.00 | 5,950.00 | 6,040.00 | 5,929.15 | 117,801 |
| 2022-12-26 | 5,950.00 | 6,100.00 | 5,910.00 | 6,030.00 | 5,919.33 | 161,887 |
| 2022-12-23 | 6,110.00 | 6,340.00 | 5,940.00 | 6,030.00 | 5,919.33 | 401,460 |
| 2022-12-22 | 6,390.00 | 6,430.00 | 6,200.00 | 6,200.00 | 6,086.21 | 178,456 |
| 2022-12-21 | 6,340.00 | 6,470.00 | 6,230.00 | 6,390.00 | 6,272.72 | 211,799 |
| 2022-12-20 | 6,390.00 | 6,410.00 | 6,140.00 | 6,180.00 | 6,066.58 | 175,826 |
| 2022-12-19 | 6,480.00 | 6,510.00 | 6,380.00 | 6,410.00 | 6,292.36 | 130,853 |
| 2022-12-16 | 6,390.00 | 6,620.00 | 6,380.00 | 6,460.00 | 6,341.44 | 135,407 |
| 2022-12-15 | 6,480.00 | 6,680.00 | 6,440.00 | 6,550.00 | 6,429.79 | 212,720 |
| 2022-12-14 | 6,430.00 | 6,550.00 | 6,370.00 | 6,520.00 | 6,400.34 | 125,980 |
| 2022-12-13 | 6,350.00 | 6,950.00 | 6,350.00 | 6,450.00 | 6,331.62 | 1,089,049 |
| 2022-12-12 | 6,440.00 | 6,510.00 | 6,260.00 | 6,330.00 | 6,213.82 | 238,312 |
| 2022-12-09 | 6,360.00 | 6,720.00 | 6,250.00 | 6,680.00 | 6,557.40 | 516,626 |
| 2022-12-08 | 6,430.00 | 6,510.00 | 6,310.00 | 6,350.00 | 6,233.46 | 196,859 |
| 2022-12-07 | 6,500.00 | 6,630.00 | 6,320.00 | 6,510.00 | 6,390.52 | 224,970 |
| 2022-12-06 | 6,980.00 | 7,040.00 | 6,660.00 | 6,670.00 | 6,547.58 | 281,904 |
| 2022-12-05 | 7,140.00 | 7,150.00 | 6,940.00 | 7,080.00 | 6,950.06 | 342,419 |
| 2022-12-02 | 7,070.00 | 7,140.00 | 6,920.00 | 6,930.00 | 6,802.81 | 394,897 |
| 2022-12-01 | 7,100.00 | 7,130.00 | 6,980.00 | 7,000.00 | 6,871.53 | 254,697 |
| 2022-11-30 | 7,050.00 | 7,170.00 | 6,980.00 | 6,990.00 | 6,861.71 | 494,614 |
| 2022-11-29 | 6,910.00 | 7,060.00 | 6,570.00 | 7,000.00 | 6,871.53 | 339,005 |
| 2022-11-28 | 7,100.00 | 7,130.00 | 6,900.00 | 6,910.00 | 6,783.18 | 358,538 |
| 2022-11-25 | 7,170.00 | 7,280.00 | 7,020.00 | 7,150.00 | 7,018.77 | 845,288 |
| 2022-11-24 | 6,980.00 | 7,080.00 | 6,950.00 | 7,040.00 | 6,910.79 | 387,274 |
| 2022-11-23 | 6,920.00 | 7,090.00 | 6,790.00 | 6,980.00 | 6,851.89 | 566,179 |
| 2022-11-22 | 6,900.00 | 7,080.00 | 6,710.00 | 6,970.00 | 6,842.08 | 698,058 |
| 2022-11-21 | 7,620.00 | 7,630.00 | 6,900.00 | 6,900.00 | 6,773.36 | 1,358,171 |
| 2022-11-18 | 7,560.00 | 7,950.00 | 7,530.00 | 7,790.00 | 7,647.03 | 5,131,810 |
| 2022-11-17 | 7,260.00 | 8,590.00 | 7,120.00 | 7,450.00 | 7,313.27 | 14,104,890 |
| 2022-11-16 | 7,160.00 | 7,300.00 | 7,080.00 | 7,300.00 | 7,166.02 | 614,644 |
| 2022-11-15 | 7,320.00 | 7,730.00 | 7,190.00 | 7,350.00 | 7,215.10 | 4,229,036 |
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.