See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.64▲ 1.53%
← 100660.KQ stock page

Seoam Machinery Industry Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-274,010.004,085.003,920.003,970.003,961.3386,185
2025-10-243,940.003,980.003,895.003,910.003,901.4663,419
2025-10-233,955.004,010.003,920.003,935.003,926.4175,791
2025-10-224,000.004,030.003,905.003,965.003,956.34120,679
2025-10-213,980.004,050.003,900.004,025.004,016.21171,775
2025-10-203,930.004,025.003,900.003,980.003,971.3190,249
2025-10-174,070.004,080.003,920.003,945.003,936.39187,704
2025-10-164,165.004,165.004,000.004,010.004,001.24217,692
2025-10-153,990.004,170.003,950.004,105.004,096.04425,310
2025-10-143,940.004,030.003,845.003,950.003,941.38233,855
2025-10-133,750.004,020.003,730.003,940.003,931.40323,518
2025-10-103,840.003,845.003,765.003,845.003,836.6093,008
2025-10-023,805.003,915.003,805.003,840.003,831.62110,925
2025-10-013,850.003,855.003,790.003,805.003,796.6996,825
2025-09-303,840.003,870.003,775.003,800.003,791.7077,577
2025-09-293,765.003,900.003,760.003,865.003,856.56119,266
2025-09-263,835.003,880.003,705.003,765.003,756.78236,258
2025-09-253,870.004,255.003,830.003,835.003,826.634,143,070
2025-09-243,870.003,900.003,775.003,870.003,861.55134,968
2025-09-233,950.003,950.003,860.003,900.003,891.4889,131
2025-09-223,925.003,960.003,910.003,930.003,921.42102,673
2025-09-194,005.004,020.003,910.003,925.003,916.43135,191
2025-09-184,000.004,045.003,955.004,000.003,991.27150,278
2025-09-174,075.004,075.003,905.003,960.003,951.35238,782
2025-09-164,075.004,115.004,000.004,075.004,066.10287,636
2025-09-154,200.004,205.004,045.004,045.004,036.17377,704
2025-09-124,350.004,360.004,100.004,200.004,190.83951,961
2025-09-113,675.004,495.003,665.004,325.004,315.569,766,237
2025-09-103,705.003,720.003,655.003,700.003,691.9237,392
2025-09-093,680.003,765.003,600.003,700.003,691.9294,389
2025-09-083,640.003,695.003,640.003,680.003,671.9732,062
2025-09-053,605.003,700.003,600.003,640.003,632.0543,346
2025-09-043,580.003,625.003,565.003,600.003,592.1431,502
2025-09-033,575.003,650.003,565.003,565.003,557.2225,790
2025-09-023,555.003,635.003,550.003,605.003,597.1365,486
2025-09-013,670.003,670.003,535.003,590.003,582.1651,062
2025-08-293,830.003,830.003,620.003,640.003,632.05188,246
2025-08-283,660.003,725.003,600.003,635.003,627.0695,067
2025-08-273,600.003,770.003,570.003,665.003,657.00214,505
2025-08-263,595.003,660.003,555.003,565.003,557.2260,703
2025-08-253,545.003,765.003,530.003,600.003,592.14290,141
2025-08-223,520.003,570.003,505.003,535.003,527.2825,750
2025-08-213,570.003,590.003,525.003,535.003,527.2841,797
2025-08-203,595.003,615.003,450.003,570.003,562.2197,109
2025-08-193,640.003,750.003,585.003,585.003,577.17106,926
2025-08-183,630.003,685.003,605.003,605.003,597.13100,413
2025-08-143,650.003,725.003,630.003,630.003,622.07125,007
2025-08-133,680.003,760.003,650.003,670.003,661.99166,466
2025-08-123,765.003,770.003,660.003,705.003,696.91346,555
2025-08-113,590.004,130.003,575.003,735.003,726.855,334,785
2025-08-083,575.003,625.003,550.003,565.003,557.2262,959
2025-08-073,550.003,560.003,500.003,540.003,532.2712,219
2025-08-063,520.003,525.003,470.003,520.003,512.3112,184
2025-08-053,465.003,520.003,460.003,520.003,512.3123,786
2025-08-043,490.003,490.003,400.003,465.003,457.4314,899
2025-08-013,565.003,565.003,385.003,405.003,397.5749,275
2025-07-313,510.003,580.003,485.003,565.003,557.2218,855
2025-07-303,525.003,525.003,470.003,505.003,497.3517,214
2025-07-293,485.003,515.003,450.003,500.003,492.3624,038
2025-07-283,525.003,525.003,465.003,495.003,487.3721,852
← NewerPage 5 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2910.0000 KRW
2024-12-2710.0000 KRW
2023-12-2735.0000 KRW
2022-12-2835.0000 KRW
2021-12-2935.0000 KRW
2020-12-2935.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.