Seojin Automotive Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3,885.00 | 3,935.00 | 3,260.00 | 3,270.00 | 3,270.00 | 1,283,101 |
| 2026-01-21 | 3,610.00 | 4,150.00 | 3,610.00 | 3,870.00 | 3,870.00 | 638,498 |
| 2026-01-20 | 4,020.00 | 4,060.00 | 3,650.00 | 3,780.00 | 3,780.00 | 672,383 |
| 2026-01-19 | 3,655.00 | 4,170.00 | 3,450.00 | 4,015.00 | 4,015.00 | 1,450,813 |
| 2026-01-16 | 3,550.00 | 3,900.00 | 3,425.00 | 3,475.00 | 3,475.00 | 658,973 |
| 2026-01-15 | 3,540.00 | 3,750.00 | 3,380.00 | 3,595.00 | 3,595.00 | 446,733 |
| 2026-01-14 | 3,990.00 | 3,990.00 | 3,475.00 | 3,540.00 | 3,540.00 | 331,755 |
| 2026-01-13 | 3,560.00 | 3,745.00 | 3,400.00 | 3,725.00 | 3,725.00 | 465,564 |
| 2026-01-12 | 3,370.00 | 3,540.00 | 3,300.00 | 3,420.00 | 3,420.00 | 244,584 |
| 2026-01-09 | 3,450.00 | 3,490.00 | 3,215.00 | 3,370.00 | 3,370.00 | 296,692 |
| 2026-01-08 | 3,605.00 | 3,610.00 | 3,330.00 | 3,460.00 | 3,460.00 | 370,752 |
| 2026-01-07 | 4,000.00 | 4,000.00 | 3,465.00 | 3,620.00 | 3,620.00 | 533,670 |
| 2026-01-06 | 4,120.00 | 4,125.00 | 3,780.00 | 3,870.00 | 3,870.00 | 410,351 |
| 2026-01-05 | 3,640.00 | 4,300.00 | 3,490.00 | 4,040.00 | 4,040.00 | 1,129,029 |
| 2026-01-02 | 3,410.00 | 3,785.00 | 3,290.00 | 3,660.00 | 3,660.00 | 937,332 |
| 2025-12-30 | 3,730.00 | 3,790.00 | 3,560.00 | 3,580.00 | 3,580.00 | 584,415 |
| 2025-12-29 | 3,470.00 | 3,790.00 | 3,470.00 | 3,775.00 | 3,775.00 | 934,863 |
| 2025-12-26 | 3,350.00 | 3,720.00 | 3,335.00 | 3,620.00 | 3,620.00 | 807,825 |
| 2025-12-24 | 3,290.00 | 3,895.00 | 3,005.00 | 3,440.00 | 3,440.00 | 4,181,625 |
| 2025-12-23 | 3,670.00 | 3,755.00 | 3,155.00 | 3,300.00 | 3,300.00 | 8,149,378 |
| 2025-12-22 | 2,650.00 | 2,890.00 | 2,425.00 | 2,890.00 | 2,890.00 | 1,511,449 |
| 2025-12-19 | 2,290.00 | 2,320.00 | 2,145.00 | 2,225.00 | 2,225.00 | 282,575 |
| 2025-12-18 | 2,480.00 | 2,480.00 | 2,200.00 | 2,255.00 | 2,255.00 | 638,525 |
| 2025-12-17 | 2,450.00 | 2,545.00 | 2,325.00 | 2,480.00 | 2,480.00 | 495,096 |
| 2025-12-16 | 2,760.00 | 2,810.00 | 2,440.00 | 2,450.00 | 2,450.00 | 985,960 |
| 2025-12-15 | 2,200.00 | 2,780.00 | 2,195.00 | 2,680.00 | 2,680.00 | 3,177,601 |
| 2025-12-12 | 1,936.00 | 2,300.00 | 1,921.00 | 2,300.00 | 2,300.00 | 2,136,607 |
| 2025-12-11 | 1,940.00 | 1,940.00 | 1,902.00 | 1,935.00 | 1,935.00 | 62,042 |
| 2025-12-10 | 1,911.00 | 1,954.00 | 1,910.00 | 1,910.00 | 1,910.00 | 35,399 |
| 2025-12-09 | 1,972.00 | 1,972.00 | 1,925.00 | 1,927.00 | 1,927.00 | 37,393 |
| 2025-12-08 | 2,010.00 | 2,010.00 | 1,950.00 | 1,972.00 | 1,972.00 | 74,817 |
| 2025-12-05 | 1,999.00 | 2,045.00 | 1,991.00 | 2,010.00 | 2,010.00 | 93,650 |
| 2025-12-04 | 2,000.00 | 2,050.00 | 1,987.00 | 2,015.00 | 2,015.00 | 151,806 |
| 2025-12-03 | 1,955.00 | 2,020.00 | 1,955.00 | 1,988.00 | 1,988.00 | 78,685 |
| 2025-12-02 | 1,950.00 | 1,980.00 | 1,941.00 | 1,977.00 | 1,977.00 | 65,217 |
| 2025-12-01 | 1,979.00 | 1,992.00 | 1,923.00 | 1,960.00 | 1,960.00 | 100,577 |
| 2025-11-28 | 1,950.00 | 1,977.00 | 1,922.00 | 1,977.00 | 1,977.00 | 57,221 |
| 2025-11-27 | 1,975.00 | 1,975.00 | 1,921.00 | 1,964.00 | 1,964.00 | 67,880 |
| 2025-11-26 | 1,969.00 | 1,974.00 | 1,921.00 | 1,955.00 | 1,955.00 | 67,215 |
| 2025-11-25 | 1,894.00 | 1,969.00 | 1,874.00 | 1,969.00 | 1,969.00 | 131,926 |
| 2025-11-24 | 1,905.00 | 1,916.00 | 1,870.00 | 1,894.00 | 1,894.00 | 71,460 |
| 2025-11-21 | 1,902.00 | 1,919.00 | 1,860.00 | 1,906.00 | 1,906.00 | 137,235 |
| 2025-11-20 | 1,980.00 | 1,980.00 | 1,931.00 | 1,958.00 | 1,958.00 | 106,967 |
| 2025-11-19 | 1,988.00 | 1,988.00 | 1,926.00 | 1,959.00 | 1,959.00 | 132,182 |
| 2025-11-18 | 2,025.00 | 2,070.00 | 1,920.00 | 1,999.00 | 1,999.00 | 290,018 |
| 2025-11-17 | 2,240.00 | 2,245.00 | 1,972.00 | 2,000.00 | 2,000.00 | 724,661 |
| 2025-11-14 | 2,185.00 | 2,245.00 | 2,120.00 | 2,240.00 | 2,240.00 | 675,167 |
| 2025-11-13 | 2,460.00 | 2,690.00 | 2,145.00 | 2,245.00 | 2,245.00 | 3,672,514 |
| 2025-11-12 | 1,827.00 | 2,375.00 | 1,809.00 | 2,375.00 | 2,375.00 | 4,052,263 |
| 2025-11-11 | 1,826.00 | 1,875.00 | 1,780.00 | 1,827.00 | 1,827.00 | 37,423 |
| 2025-11-10 | 1,791.00 | 1,793.00 | 1,775.00 | 1,792.00 | 1,792.00 | 34,524 |
| 2025-11-07 | 1,785.00 | 1,793.00 | 1,763.00 | 1,793.00 | 1,793.00 | 4,259 |
| 2025-11-06 | 1,790.00 | 1,795.00 | 1,768.00 | 1,794.00 | 1,794.00 | 22,128 |
| 2025-11-05 | 1,801.00 | 1,843.00 | 1,754.00 | 1,790.00 | 1,790.00 | 30,835 |
| 2025-11-04 | 1,814.00 | 1,839.00 | 1,771.00 | 1,800.00 | 1,800.00 | 38,557 |
| 2025-11-03 | 1,858.00 | 1,858.00 | 1,811.00 | 1,814.00 | 1,814.00 | 20,079 |
| 2025-10-31 | 1,806.00 | 1,861.00 | 1,800.00 | 1,858.00 | 1,858.00 | 20,808 |
| 2025-10-30 | 1,869.00 | 1,869.00 | 1,800.00 | 1,806.00 | 1,806.00 | 20,862 |
| 2025-10-29 | 1,814.00 | 1,830.00 | 1,803.00 | 1,816.00 | 1,816.00 | 10,514 |
| 2025-10-28 | 1,851.00 | 1,851.00 | 1,818.00 | 1,832.00 | 1,832.00 | 17,681 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.