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%WTI99.31▲ 2.22%
← 100660.KQ stock page

Seoam Machinery Industry Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,740.003,830.003,735.003,815.003,795.9829,418
2024-10-283,650.003,820.003,650.003,770.003,751.2048,293
2024-10-253,735.003,765.003,650.003,670.003,651.7066,973
2024-10-243,735.003,795.003,735.003,745.003,726.3334,525
2024-10-233,740.003,815.003,715.003,770.003,751.2054,733
2024-10-223,815.003,845.003,735.003,750.003,731.3085,203
2024-10-213,815.003,890.003,800.003,850.003,830.8035,385
2024-10-183,900.003,900.003,815.003,845.003,825.8391,105
2024-10-173,915.003,950.003,840.003,885.003,865.6376,042
2024-10-163,925.003,980.003,910.003,920.003,900.4577,387
2024-10-153,920.003,965.003,865.003,965.003,945.2367,618
2024-10-143,985.003,995.003,915.003,915.003,895.4853,132
2024-10-114,005.004,045.003,965.003,980.003,960.15123,351
2024-10-103,990.004,015.003,955.003,990.003,970.1061,332
2024-10-084,020.004,030.003,955.003,980.003,960.1577,545
2024-10-073,955.004,070.003,905.004,045.004,024.8385,310
2024-10-043,920.003,970.003,910.003,960.003,940.2576,342
2024-10-023,970.004,035.003,920.003,920.003,900.45125,945
2024-09-304,130.004,160.004,025.004,030.004,009.91172,919
2024-09-274,150.004,195.004,100.004,175.004,154.18246,177
2024-09-264,160.004,240.004,155.004,180.004,159.16242,982
2024-09-254,445.004,515.004,225.004,230.004,208.91885,433
2024-09-243,825.004,800.003,825.004,520.004,497.468,376,385
2024-09-233,900.003,905.003,810.003,825.003,805.9319,560
2024-09-203,825.003,930.003,825.003,885.003,865.6336,321
2024-09-193,810.003,880.003,795.003,840.003,820.8520,824
2024-09-133,865.003,885.003,825.003,845.003,825.8315,696
2024-09-123,765.003,855.003,765.003,855.003,835.7821,123
2024-09-113,720.003,820.003,645.003,760.003,741.2541,257
2024-09-103,730.003,840.003,720.003,740.003,721.3551,405
2024-09-093,580.003,820.003,555.003,790.003,771.1063,101
2024-09-063,810.003,850.003,690.003,730.003,711.4050,007
2024-09-053,980.003,990.003,800.003,860.003,840.7571,252
2024-09-043,995.004,085.003,905.003,935.003,915.3896,501
2024-09-034,110.004,120.004,075.004,100.004,079.5632,805
2024-09-024,085.004,145.004,055.004,075.004,054.6821,082
2024-08-304,090.004,135.004,045.004,085.004,064.6324,745
2024-08-294,065.004,130.004,020.004,035.004,014.8846,293
2024-08-284,150.004,195.004,070.004,105.004,084.5351,515
2024-08-274,110.004,190.004,010.004,170.004,149.2166,963
2024-08-264,180.004,240.004,100.004,125.004,104.4356,335
2024-08-234,200.004,260.004,165.004,180.004,159.1640,859
2024-08-224,320.004,345.004,170.004,180.004,159.1662,480
2024-08-214,225.004,365.004,205.004,320.004,298.46136,595
2024-08-204,130.004,290.004,130.004,275.004,253.6890,004
2024-08-194,170.004,220.004,110.004,120.004,099.4662,333
2024-08-164,295.004,305.004,185.004,200.004,179.0678,953
2024-08-144,260.004,265.004,170.004,240.004,218.8652,138
2024-08-134,270.004,315.004,130.004,170.004,149.2191,743
2024-08-124,255.004,320.004,230.004,315.004,293.4866,114
2024-08-094,145.004,285.004,145.004,255.004,233.78105,885
2024-08-084,125.004,200.004,055.004,100.004,079.56135,195
2024-08-074,000.004,315.004,000.004,205.004,184.03318,174
2024-08-063,780.004,180.003,780.004,000.003,980.06337,191
2024-08-054,435.004,445.003,560.003,930.003,910.40508,601
2024-08-024,800.004,805.004,510.004,600.004,577.06348,359
2024-08-014,825.004,990.004,825.004,880.004,855.67170,182
2024-07-314,915.004,925.004,805.004,855.004,830.79200,097
2024-07-304,995.005,030.004,835.004,925.004,900.44273,396
2024-07-295,020.005,090.004,945.005,030.005,004.92237,455
← NewerPage 9 of 21 · 1,223 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.