Seojin System Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 28,000.00 | 29,000.00 | 27,200.00 | 27,350.00 | 27,350.00 | 1,159,197 |
| 2024-07-23 | 27,900.00 | 29,100.00 | 27,100.00 | 28,500.00 | 28,500.00 | 1,249,477 |
| 2024-07-22 | 29,700.00 | 29,850.00 | 27,200.00 | 27,300.00 | 27,300.00 | 1,519,857 |
| 2024-07-19 | 29,250.00 | 30,000.00 | 28,550.00 | 29,900.00 | 29,900.00 | 853,638 |
| 2024-07-18 | 28,600.00 | 29,450.00 | 28,450.00 | 29,250.00 | 29,250.00 | 879,027 |
| 2024-07-16 | 32,000.00 | 32,400.00 | 30,600.00 | 31,250.00 | 31,250.00 | 1,426,149 |
| 2024-07-15 | 32,200.00 | 33,600.00 | 31,950.00 | 32,700.00 | 32,700.00 | 1,222,240 |
| 2024-07-12 | 33,500.00 | 34,100.00 | 31,400.00 | 31,500.00 | 31,500.00 | 2,400,866 |
| 2024-07-11 | 33,350.00 | 34,750.00 | 32,750.00 | 34,450.00 | 34,450.00 | 3,355,479 |
| 2024-07-10 | 34,100.00 | 35,500.00 | 32,300.00 | 32,750.00 | 32,750.00 | 5,756,417 |
| 2024-07-09 | 33,650.00 | 34,800.00 | 32,300.00 | 32,700.00 | 32,700.00 | 1,809,810 |
| 2024-07-08 | 32,000.00 | 32,900.00 | 31,400.00 | 32,550.00 | 32,550.00 | 1,112,661 |
| 2024-07-05 | 34,200.00 | 35,550.00 | 31,200.00 | 31,850.00 | 31,850.00 | 3,147,675 |
| 2024-07-04 | 34,150.00 | 34,800.00 | 32,600.00 | 32,800.00 | 32,800.00 | 2,092,736 |
| 2024-07-03 | 31,000.00 | 34,050.00 | 30,400.00 | 34,050.00 | 34,050.00 | 4,697,917 |
| 2024-07-02 | 28,700.00 | 30,150.00 | 28,250.00 | 29,100.00 | 29,100.00 | 685,695 |
| 2024-07-01 | 29,900.00 | 30,300.00 | 28,600.00 | 28,900.00 | 28,900.00 | 772,874 |
| 2024-06-28 | 29,300.00 | 30,900.00 | 28,500.00 | 30,700.00 | 30,700.00 | 1,295,385 |
| 2024-06-27 | 28,000.00 | 28,850.00 | 27,500.00 | 28,100.00 | 28,100.00 | 449,765 |
| 2024-06-26 | 27,200.00 | 28,350.00 | 26,750.00 | 27,750.00 | 27,750.00 | 603,157 |
| 2024-06-25 | 26,700.00 | 27,000.00 | 26,100.00 | 26,700.00 | 26,700.00 | 628,358 |
| 2024-06-24 | 28,550.00 | 28,550.00 | 26,700.00 | 27,100.00 | 27,100.00 | 629,653 |
| 2024-06-21 | 28,250.00 | 28,350.00 | 27,250.00 | 28,300.00 | 28,300.00 | 807,418 |
| 2024-06-20 | 28,400.00 | 29,350.00 | 27,950.00 | 28,700.00 | 28,700.00 | 571,131 |
| 2024-06-19 | 28,250.00 | 28,750.00 | 27,900.00 | 28,350.00 | 28,350.00 | 506,854 |
| 2024-06-18 | 29,050.00 | 29,150.00 | 28,400.00 | 28,500.00 | 28,500.00 | 853,425 |
| 2024-06-17 | 28,500.00 | 29,250.00 | 28,450.00 | 29,000.00 | 29,000.00 | 325,727 |
| 2024-06-14 | 29,550.00 | 29,550.00 | 28,450.00 | 29,000.00 | 29,000.00 | 633,753 |
| 2024-06-13 | 29,650.00 | 30,200.00 | 28,850.00 | 29,500.00 | 29,500.00 | 904,040 |
| 2024-06-12 | 30,000.00 | 30,550.00 | 29,000.00 | 29,350.00 | 29,350.00 | 713,482 |
| 2024-06-11 | 30,050.00 | 31,350.00 | 29,000.00 | 30,300.00 | 30,300.00 | 985,241 |
| 2024-06-10 | 29,000.00 | 31,000.00 | 29,000.00 | 30,000.00 | 30,000.00 | 967,038 |
| 2024-06-07 | 29,000.00 | 29,700.00 | 28,150.00 | 29,300.00 | 29,300.00 | 1,020,919 |
| 2024-06-05 | 29,550.00 | 30,400.00 | 28,950.00 | 29,050.00 | 29,050.00 | 1,089,565 |
| 2024-06-04 | 30,850.00 | 30,950.00 | 29,900.00 | 30,100.00 | 30,100.00 | 804,753 |
| 2024-06-03 | 32,300.00 | 32,550.00 | 29,850.00 | 31,350.00 | 31,350.00 | 1,343,770 |
| 2024-05-31 | 32,650.00 | 32,700.00 | 31,300.00 | 32,600.00 | 32,600.00 | 915,027 |
| 2024-05-30 | 32,050.00 | 33,250.00 | 30,900.00 | 32,150.00 | 32,150.00 | 1,279,154 |
| 2024-05-29 | 32,400.00 | 33,000.00 | 31,600.00 | 32,400.00 | 32,400.00 | 1,373,100 |
| 2024-05-28 | 32,400.00 | 33,450.00 | 30,000.00 | 31,950.00 | 31,950.00 | 3,833,222 |
| 2024-05-27 | 31,300.00 | 36,250.00 | 31,300.00 | 32,750.00 | 32,750.00 | 3,358,595 |
| 2024-05-24 | 30,050.00 | 31,650.00 | 29,750.00 | 31,300.00 | 31,300.00 | 1,270,707 |
| 2024-05-23 | 28,500.00 | 30,900.00 | 27,750.00 | 30,900.00 | 30,900.00 | 2,432,180 |
| 2024-05-22 | 26,400.00 | 28,900.00 | 25,950.00 | 27,850.00 | 27,850.00 | 2,030,399 |
| 2024-05-21 | 25,200.00 | 26,750.00 | 24,850.00 | 25,800.00 | 25,800.00 | 684,108 |
| 2024-05-20 | 25,200.00 | 26,050.00 | 24,550.00 | 24,850.00 | 24,850.00 | 609,522 |
| 2024-05-17 | 25,600.00 | 26,900.00 | 24,750.00 | 25,200.00 | 25,200.00 | 897,395 |
| 2024-05-16 | 26,100.00 | 26,950.00 | 24,300.00 | 25,500.00 | 25,500.00 | 1,592,118 |
| 2024-05-08 | 27,050.00 | 27,250.00 | 25,850.00 | 26,300.00 | 26,300.00 | 591,690 |
| 2024-05-07 | 27,250.00 | 27,550.00 | 26,000.00 | 27,050.00 | 27,050.00 | 1,072,374 |
| 2024-05-03 | 26,300.00 | 27,350.00 | 25,750.00 | 26,950.00 | 26,950.00 | 1,834,525 |
| 2024-05-02 | 24,050.00 | 26,350.00 | 23,400.00 | 25,550.00 | 25,550.00 | 1,575,072 |
| 2024-04-30 | 25,950.00 | 25,950.00 | 24,400.00 | 24,700.00 | 24,700.00 | 782,588 |
| 2024-04-29 | 23,100.00 | 25,900.00 | 23,100.00 | 25,900.00 | 25,900.00 | 1,658,204 |
| 2024-04-26 | 26,100.00 | 27,950.00 | 22,050.00 | 23,500.00 | 23,500.00 | 6,085,886 |
| 2024-04-25 | 25,200.00 | 26,700.00 | 25,000.00 | 26,050.00 | 26,050.00 | 960,408 |
| 2024-04-24 | 23,950.00 | 25,400.00 | 23,800.00 | 25,300.00 | 25,300.00 | 564,474 |
| 2024-04-23 | 23,250.00 | 23,750.00 | 22,950.00 | 23,500.00 | 23,500.00 | 219,121 |
| 2024-04-22 | 23,250.00 | 23,450.00 | 22,700.00 | 23,250.00 | 23,250.00 | 270,098 |
| 2024-04-19 | 23,450.00 | 23,450.00 | 22,500.00 | 23,200.00 | 23,200.00 | 376,548 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.