Seoam Machinery Industry Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 7,280.00 | 7,280.00 | 7,000.00 | 7,110.00 | 6,979.51 | 745,155 |
| 2022-11-11 | 7,190.00 | 7,690.00 | 7,100.00 | 7,250.00 | 7,116.94 | 4,174,474 |
| 2022-11-10 | 7,140.00 | 7,330.00 | 6,950.00 | 7,080.00 | 6,950.06 | 996,855 |
| 2022-11-09 | 7,210.00 | 7,420.00 | 7,150.00 | 7,250.00 | 7,116.94 | 2,031,302 |
| 2022-11-08 | 7,300.00 | 7,480.00 | 7,070.00 | 7,260.00 | 7,126.75 | 4,218,005 |
| 2022-11-07 | 6,230.00 | 7,380.00 | 6,160.00 | 7,180.00 | 7,048.22 | 13,353,770 |
| 2022-11-04 | 6,120.00 | 6,310.00 | 5,850.00 | 6,280.00 | 6,164.74 | 951,833 |
| 2022-11-03 | 5,710.00 | 6,100.00 | 5,710.00 | 6,040.00 | 5,929.15 | 574,474 |
| 2022-11-02 | 6,050.00 | 6,060.00 | 5,790.00 | 5,890.00 | 5,781.90 | 351,435 |
| 2022-11-01 | 5,800.00 | 6,040.00 | 5,760.00 | 5,970.00 | 5,860.43 | 497,258 |
| 2022-10-31 | 5,690.00 | 5,850.00 | 5,650.00 | 5,820.00 | 5,713.18 | 226,389 |
| 2022-10-28 | 5,830.00 | 5,890.00 | 5,670.00 | 5,690.00 | 5,585.57 | 331,054 |
| 2022-10-27 | 5,770.00 | 5,930.00 | 5,750.00 | 5,930.00 | 5,821.16 | 400,916 |
| 2022-10-26 | 6,110.00 | 6,180.00 | 5,850.00 | 5,850.00 | 5,742.63 | 967,062 |
| 2022-10-25 | 5,950.00 | 6,140.00 | 5,810.00 | 6,040.00 | 5,929.15 | 1,258,109 |
| 2022-10-24 | 6,080.00 | 6,430.00 | 5,910.00 | 5,990.00 | 5,880.06 | 2,903,051 |
| 2022-10-21 | 6,360.00 | 6,820.00 | 5,620.00 | 5,740.00 | 5,634.65 | 7,076,075 |
| 2022-10-20 | 5,320.00 | 5,560.00 | 5,220.00 | 5,510.00 | 5,408.87 | 311,482 |
| 2022-10-19 | 5,500.00 | 5,500.00 | 5,320.00 | 5,350.00 | 5,251.81 | 168,825 |
| 2022-10-18 | 5,380.00 | 5,460.00 | 5,200.00 | 5,440.00 | 5,340.16 | 282,134 |
| 2022-10-17 | 5,200.00 | 5,360.00 | 5,140.00 | 5,330.00 | 5,232.18 | 180,999 |
| 2022-10-14 | 5,090.00 | 5,440.00 | 5,030.00 | 5,410.00 | 5,310.71 | 526,040 |
| 2022-10-13 | 5,150.00 | 5,250.00 | 4,880.00 | 4,885.00 | 4,795.34 | 251,696 |
| 2022-10-12 | 5,150.00 | 5,660.00 | 5,140.00 | 5,210.00 | 5,114.38 | 919,399 |
| 2022-10-11 | 5,220.00 | 5,260.00 | 5,000.00 | 5,080.00 | 4,986.77 | 136,558 |
| 2022-10-07 | 5,300.00 | 5,430.00 | 5,240.00 | 5,350.00 | 5,251.81 | 87,676 |
| 2022-10-06 | 5,110.00 | 5,360.00 | 5,110.00 | 5,340.00 | 5,241.99 | 125,586 |
| 2022-10-05 | 5,250.00 | 5,270.00 | 5,020.00 | 5,130.00 | 5,035.85 | 131,737 |
| 2022-10-04 | 5,030.00 | 5,180.00 | 4,990.00 | 5,150.00 | 5,055.48 | 155,334 |
| 2022-09-30 | 4,710.00 | 5,070.00 | 4,710.00 | 5,000.00 | 4,908.23 | 214,566 |
| 2022-09-29 | 4,950.00 | 5,090.00 | 4,830.00 | 4,830.00 | 4,741.35 | 204,432 |
| 2022-09-28 | 5,040.00 | 5,160.00 | 4,700.00 | 4,810.00 | 4,721.72 | 371,240 |
| 2022-09-27 | 5,140.00 | 5,330.00 | 4,965.00 | 5,130.00 | 5,035.85 | 318,427 |
| 2022-09-26 | 5,560.00 | 5,670.00 | 5,100.00 | 5,240.00 | 5,143.83 | 479,645 |
| 2022-09-23 | 6,150.00 | 6,240.00 | 5,700.00 | 5,780.00 | 5,673.92 | 556,807 |
| 2022-09-22 | 6,450.00 | 6,650.00 | 6,120.00 | 6,220.00 | 6,105.84 | 3,026,890 |
| 2022-09-21 | 6,910.00 | 7,190.00 | 6,690.00 | 6,690.00 | 6,567.22 | 1,183,422 |
| 2022-09-20 | 7,010.00 | 7,500.00 | 6,910.00 | 7,040.00 | 6,910.79 | 7,134,225 |
| 2022-09-19 | 6,560.00 | 6,880.00 | 6,540.00 | 6,680.00 | 6,557.40 | 972,404 |
| 2022-09-16 | 6,700.00 | 6,830.00 | 6,500.00 | 6,560.00 | 6,439.60 | 317,110 |
| 2022-09-15 | 6,940.00 | 7,050.00 | 6,690.00 | 6,870.00 | 6,743.91 | 631,125 |
| 2022-09-14 | 6,460.00 | 7,050.00 | 6,330.00 | 6,970.00 | 6,842.08 | 1,097,834 |
| 2022-09-13 | 6,520.00 | 6,820.00 | 6,420.00 | 6,720.00 | 6,596.67 | 966,385 |
| 2022-09-08 | 6,160.00 | 6,320.00 | 6,140.00 | 6,210.00 | 6,096.03 | 111,457 |
| 2022-09-07 | 6,380.00 | 6,470.00 | 6,080.00 | 6,130.00 | 6,017.49 | 133,732 |
| 2022-09-06 | 6,340.00 | 6,470.00 | 6,340.00 | 6,430.00 | 6,311.99 | 69,902 |
| 2022-09-05 | 6,330.00 | 6,440.00 | 6,240.00 | 6,340.00 | 6,223.64 | 97,747 |
| 2022-09-02 | 6,530.00 | 6,550.00 | 6,060.00 | 6,410.00 | 6,292.36 | 145,777 |
| 2022-09-01 | 6,690.00 | 6,740.00 | 6,400.00 | 6,500.00 | 6,380.70 | 158,599 |
| 2022-08-31 | 6,690.00 | 6,740.00 | 6,580.00 | 6,740.00 | 6,616.30 | 78,765 |
| 2022-08-30 | 6,590.00 | 6,900.00 | 6,590.00 | 6,690.00 | 6,567.22 | 255,835 |
| 2022-08-29 | 6,670.00 | 6,680.00 | 6,550.00 | 6,550.00 | 6,429.79 | 221,470 |
| 2022-08-26 | 6,760.00 | 7,030.00 | 6,740.00 | 6,900.00 | 6,773.36 | 447,117 |
| 2022-08-25 | 6,700.00 | 6,800.00 | 6,670.00 | 6,730.00 | 6,606.48 | 125,395 |
| 2022-08-24 | 6,490.00 | 6,720.00 | 6,490.00 | 6,660.00 | 6,537.77 | 175,282 |
| 2022-08-23 | 6,430.00 | 6,600.00 | 6,430.00 | 6,530.00 | 6,410.15 | 159,679 |
| 2022-08-22 | 6,680.00 | 6,680.00 | 6,380.00 | 6,580.00 | 6,459.24 | 268,399 |
| 2022-08-19 | 6,870.00 | 7,060.00 | 6,760.00 | 6,780.00 | 6,655.56 | 225,585 |
| 2022-08-18 | 6,810.00 | 6,910.00 | 6,710.00 | 6,870.00 | 6,743.91 | 175,052 |
| 2022-08-17 | 7,030.00 | 7,080.00 | 6,850.00 | 6,890.00 | 6,763.55 | 179,248 |
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.