Seojin System Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 23,650.00 | 23,800.00 | 22,950.00 | 23,700.00 | 23,700.00 | 279,507 |
| 2024-04-17 | 23,500.00 | 24,050.00 | 23,100.00 | 23,450.00 | 23,450.00 | 405,647 |
| 2024-04-16 | 24,250.00 | 24,300.00 | 23,100.00 | 23,250.00 | 23,250.00 | 433,942 |
| 2024-04-15 | 24,400.00 | 24,900.00 | 24,350.00 | 24,450.00 | 24,450.00 | 219,612 |
| 2024-04-12 | 24,750.00 | 25,150.00 | 24,400.00 | 24,800.00 | 24,800.00 | 274,156 |
| 2024-04-11 | 23,600.00 | 24,950.00 | 23,500.00 | 24,500.00 | 24,500.00 | 355,046 |
| 2024-04-09 | 23,300.00 | 24,150.00 | 23,100.00 | 23,750.00 | 23,750.00 | 235,426 |
| 2024-04-08 | 23,900.00 | 23,950.00 | 23,050.00 | 23,300.00 | 23,300.00 | 352,269 |
| 2024-04-05 | 23,850.00 | 24,300.00 | 23,650.00 | 23,750.00 | 23,750.00 | 372,341 |
| 2024-04-04 | 24,500.00 | 24,800.00 | 24,000.00 | 24,300.00 | 24,300.00 | 1,708,755 |
| 2024-04-03 | 24,500.00 | 24,750.00 | 24,000.00 | 24,300.00 | 24,300.00 | 346,843 |
| 2024-04-02 | 25,500.00 | 25,600.00 | 24,300.00 | 24,900.00 | 24,900.00 | 619,814 |
| 2024-04-01 | 25,800.00 | 26,350.00 | 25,050.00 | 25,500.00 | 25,500.00 | 589,808 |
| 2024-03-29 | 25,550.00 | 26,250.00 | 25,250.00 | 25,500.00 | 25,500.00 | 533,638 |
| 2024-03-28 | 25,350.00 | 26,100.00 | 24,650.00 | 25,300.00 | 25,300.00 | 721,239 |
| 2024-03-27 | 24,850.00 | 25,500.00 | 24,100.00 | 25,350.00 | 25,350.00 | 562,398 |
| 2024-03-26 | 25,050.00 | 25,200.00 | 24,250.00 | 24,450.00 | 24,450.00 | 498,561 |
| 2024-03-25 | 25,000.00 | 25,700.00 | 24,550.00 | 25,000.00 | 25,000.00 | 607,417 |
| 2024-03-22 | 25,150.00 | 25,650.00 | 24,550.00 | 24,800.00 | 24,800.00 | 837,854 |
| 2024-03-21 | 23,400.00 | 25,200.00 | 23,400.00 | 24,850.00 | 24,850.00 | 1,526,579 |
| 2024-03-20 | 23,200.00 | 23,450.00 | 22,800.00 | 23,250.00 | 23,250.00 | 323,633 |
| 2024-03-19 | 23,350.00 | 23,800.00 | 22,850.00 | 23,100.00 | 23,100.00 | 420,549 |
| 2024-03-18 | 23,250.00 | 24,900.00 | 23,000.00 | 23,400.00 | 23,400.00 | 1,864,414 |
| 2024-03-15 | 21,750.00 | 23,400.00 | 21,750.00 | 22,750.00 | 22,750.00 | 700,672 |
| 2024-03-14 | 22,600.00 | 22,600.00 | 21,550.00 | 21,600.00 | 21,600.00 | 318,554 |
| 2024-03-13 | 22,300.00 | 22,600.00 | 21,900.00 | 22,600.00 | 22,600.00 | 360,744 |
| 2024-03-12 | 22,550.00 | 22,550.00 | 21,550.00 | 22,150.00 | 22,150.00 | 272,896 |
| 2024-03-11 | 22,200.00 | 23,150.00 | 22,100.00 | 22,350.00 | 22,350.00 | 554,613 |
| 2024-03-08 | 22,000.00 | 22,550.00 | 21,850.00 | 21,950.00 | 21,950.00 | 322,478 |
| 2024-03-07 | 21,450.00 | 22,600.00 | 21,400.00 | 22,000.00 | 22,000.00 | 662,971 |
| 2024-03-06 | 21,050.00 | 22,250.00 | 20,900.00 | 21,400.00 | 21,400.00 | 618,239 |
| 2024-03-05 | 20,450.00 | 21,250.00 | 20,400.00 | 21,250.00 | 21,250.00 | 324,781 |
| 2024-03-04 | 20,650.00 | 20,700.00 | 20,100.00 | 20,650.00 | 20,650.00 | 284,487 |
| 2024-02-29 | 19,970.00 | 20,800.00 | 19,760.00 | 20,450.00 | 20,450.00 | 289,378 |
| 2024-02-28 | 20,350.00 | 20,600.00 | 19,950.00 | 19,970.00 | 19,970.00 | 1,144,792 |
| 2024-02-27 | 20,850.00 | 21,050.00 | 20,450.00 | 20,550.00 | 20,550.00 | 248,335 |
| 2024-02-26 | 21,200.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,700.00 | 374,064 |
| 2024-02-23 | 21,700.00 | 22,050.00 | 20,950.00 | 21,250.00 | 21,250.00 | 544,797 |
| 2024-02-22 | 21,650.00 | 22,150.00 | 21,400.00 | 21,650.00 | 21,650.00 | 269,304 |
| 2024-02-21 | 21,500.00 | 22,150.00 | 21,250.00 | 21,650.00 | 21,650.00 | 443,807 |
| 2024-02-20 | 21,750.00 | 22,100.00 | 21,350.00 | 21,750.00 | 21,750.00 | 416,412 |
| 2024-02-19 | 21,750.00 | 22,200.00 | 21,350.00 | 21,900.00 | 21,900.00 | 469,691 |
| 2024-02-16 | 22,300.00 | 22,300.00 | 21,550.00 | 21,750.00 | 21,750.00 | 691,040 |
| 2024-02-15 | 22,750.00 | 22,850.00 | 22,150.00 | 22,400.00 | 22,400.00 | 921,773 |
| 2024-02-14 | 21,450.00 | 22,750.00 | 21,250.00 | 22,500.00 | 22,500.00 | 2,490,204 |
| 2024-02-13 | 19,250.00 | 22,300.00 | 19,240.00 | 21,450.00 | 21,450.00 | 2,814,786 |
| 2024-02-08 | 19,270.00 | 19,340.00 | 18,830.00 | 19,190.00 | 19,190.00 | 193,268 |
| 2024-02-07 | 18,850.00 | 19,220.00 | 18,650.00 | 19,040.00 | 19,040.00 | 189,458 |
| 2024-02-06 | 18,810.00 | 18,910.00 | 18,260.00 | 18,840.00 | 18,840.00 | 218,535 |
| 2024-02-05 | 18,550.00 | 18,880.00 | 18,260.00 | 18,830.00 | 18,830.00 | 195,369 |
| 2024-02-02 | 18,620.00 | 18,840.00 | 18,400.00 | 18,740.00 | 18,740.00 | 302,363 |
| 2024-02-01 | 18,450.00 | 19,120.00 | 17,990.00 | 18,330.00 | 18,330.00 | 427,014 |
| 2024-01-31 | 19,150.00 | 19,320.00 | 18,520.00 | 18,700.00 | 18,700.00 | 248,296 |
| 2024-01-30 | 19,730.00 | 19,730.00 | 18,950.00 | 19,160.00 | 19,160.00 | 304,022 |
| 2024-01-29 | 19,570.00 | 19,930.00 | 19,350.00 | 19,730.00 | 19,730.00 | 225,526 |
| 2024-01-26 | 19,240.00 | 19,720.00 | 19,120.00 | 19,570.00 | 19,570.00 | 326,048 |
| 2024-01-25 | 19,860.00 | 19,960.00 | 19,260.00 | 19,300.00 | 19,300.00 | 269,179 |
| 2024-01-24 | 19,800.00 | 20,200.00 | 19,510.00 | 20,100.00 | 20,100.00 | 365,470 |
| 2024-01-23 | 19,630.00 | 20,000.00 | 19,400.00 | 19,810.00 | 19,810.00 | 302,504 |
| 2024-01-22 | 20,250.00 | 20,250.00 | 18,850.00 | 19,760.00 | 19,760.00 | 547,696 |
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.