Seojin System Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 20,300.00 | 20,650.00 | 19,750.00 | 20,050.00 | 20,050.00 | 633,016 |
| 2024-01-18 | 20,050.00 | 20,100.00 | 19,510.00 | 20,000.00 | 20,000.00 | 347,119 |
| 2024-01-17 | 19,840.00 | 20,200.00 | 19,490.00 | 19,950.00 | 19,950.00 | 503,330 |
| 2024-01-16 | 20,200.00 | 20,200.00 | 19,370.00 | 19,840.00 | 19,840.00 | 344,927 |
| 2024-01-15 | 19,500.00 | 20,150.00 | 19,060.00 | 20,050.00 | 20,050.00 | 630,289 |
| 2024-01-12 | 19,980.00 | 19,980.00 | 19,170.00 | 19,290.00 | 19,290.00 | 352,233 |
| 2024-01-11 | 19,450.00 | 20,500.00 | 19,430.00 | 19,740.00 | 19,740.00 | 812,788 |
| 2024-01-10 | 19,660.00 | 19,660.00 | 19,200.00 | 19,300.00 | 19,300.00 | 235,275 |
| 2024-01-09 | 19,580.00 | 19,780.00 | 19,300.00 | 19,510.00 | 19,510.00 | 384,096 |
| 2024-01-08 | 19,370.00 | 19,600.00 | 19,010.00 | 19,550.00 | 19,550.00 | 409,726 |
| 2024-01-05 | 18,790.00 | 19,450.00 | 18,570.00 | 19,330.00 | 19,330.00 | 584,209 |
| 2024-01-04 | 18,260.00 | 18,860.00 | 18,150.00 | 18,790.00 | 18,790.00 | 472,539 |
| 2024-01-03 | 18,000.00 | 18,340.00 | 17,880.00 | 18,210.00 | 18,210.00 | 229,319 |
| 2024-01-02 | 17,960.00 | 18,520.00 | 17,870.00 | 18,310.00 | 18,310.00 | 342,266 |
| 2023-12-28 | 17,730.00 | 18,170.00 | 17,710.00 | 18,140.00 | 18,140.00 | 223,055 |
| 2023-12-27 | 16,700.00 | 17,940.00 | 16,700.00 | 17,890.00 | 17,890.00 | 524,819 |
| 2023-12-26 | 16,790.00 | 16,970.00 | 16,630.00 | 16,820.00 | 16,820.00 | 262,780 |
| 2023-12-22 | 17,000.00 | 17,140.00 | 16,450.00 | 16,780.00 | 16,780.00 | 430,406 |
| 2023-12-21 | 17,900.00 | 17,910.00 | 16,330.00 | 17,000.00 | 17,000.00 | 1,371,706 |
| 2023-12-20 | 18,020.00 | 18,370.00 | 17,890.00 | 17,890.00 | 17,890.00 | 215,343 |
| 2023-12-19 | 17,950.00 | 18,200.00 | 17,950.00 | 18,000.00 | 18,000.00 | 145,118 |
| 2023-12-18 | 17,900.00 | 18,310.00 | 17,890.00 | 18,070.00 | 18,070.00 | 219,417 |
| 2023-12-15 | 18,170.00 | 18,370.00 | 17,700.00 | 17,800.00 | 17,800.00 | 457,259 |
| 2023-12-14 | 18,490.00 | 18,600.00 | 17,950.00 | 18,140.00 | 18,140.00 | 361,424 |
| 2023-12-13 | 18,300.00 | 18,440.00 | 18,150.00 | 18,320.00 | 18,320.00 | 136,367 |
| 2023-12-12 | 18,270.00 | 18,460.00 | 18,130.00 | 18,280.00 | 18,280.00 | 150,758 |
| 2023-12-11 | 18,050.00 | 18,320.00 | 18,030.00 | 18,270.00 | 18,270.00 | 109,390 |
| 2023-12-08 | 18,200.00 | 18,300.00 | 17,830.00 | 18,100.00 | 18,100.00 | 223,831 |
| 2023-12-07 | 18,450.00 | 18,500.00 | 18,050.00 | 18,200.00 | 18,200.00 | 153,888 |
| 2023-12-06 | 18,150.00 | 18,560.00 | 18,020.00 | 18,540.00 | 18,540.00 | 172,495 |
| 2023-12-05 | 18,320.00 | 18,420.00 | 17,910.00 | 17,980.00 | 17,980.00 | 248,439 |
| 2023-12-04 | 19,150.00 | 19,150.00 | 18,340.00 | 18,420.00 | 18,420.00 | 279,284 |
| 2023-12-01 | 18,950.00 | 19,560.00 | 18,870.00 | 18,970.00 | 18,970.00 | 348,833 |
| 2023-11-30 | 19,200.00 | 19,340.00 | 18,720.00 | 19,040.00 | 19,040.00 | 470,256 |
| 2023-11-29 | 18,820.00 | 19,670.00 | 18,570.00 | 19,060.00 | 19,060.00 | 1,387,328 |
| 2023-11-28 | 18,500.00 | 18,830.00 | 18,020.00 | 18,790.00 | 18,790.00 | 326,469 |
| 2023-11-27 | 18,550.00 | 18,550.00 | 18,160.00 | 18,400.00 | 18,400.00 | 178,768 |
| 2023-11-24 | 18,420.00 | 18,670.00 | 18,290.00 | 18,550.00 | 18,550.00 | 203,626 |
| 2023-11-23 | 18,590.00 | 18,590.00 | 18,240.00 | 18,420.00 | 18,420.00 | 153,362 |
| 2023-11-22 | 18,300.00 | 18,580.00 | 18,240.00 | 18,520.00 | 18,520.00 | 230,526 |
| 2023-11-21 | 18,420.00 | 18,450.00 | 18,150.00 | 18,430.00 | 18,430.00 | 240,367 |
| 2023-11-20 | 18,610.00 | 18,650.00 | 18,220.00 | 18,290.00 | 18,290.00 | 245,344 |
| 2023-11-17 | 18,930.00 | 18,950.00 | 18,380.00 | 18,620.00 | 18,620.00 | 349,433 |
| 2023-11-16 | 18,520.00 | 19,330.00 | 18,420.00 | 19,020.00 | 19,020.00 | 1,220,082 |
| 2023-11-15 | 17,130.00 | 18,750.00 | 16,890.00 | 18,400.00 | 18,400.00 | 1,480,311 |
| 2023-11-14 | 17,810.00 | 18,100.00 | 16,630.00 | 17,020.00 | 17,020.00 | 812,902 |
| 2023-11-13 | 17,820.00 | 18,010.00 | 17,650.00 | 17,810.00 | 17,810.00 | 317,754 |
| 2023-11-10 | 17,210.00 | 17,800.00 | 17,000.00 | 17,770.00 | 17,770.00 | 253,907 |
| 2023-11-09 | 17,670.00 | 17,900.00 | 17,240.00 | 17,430.00 | 17,430.00 | 319,178 |
| 2023-11-08 | 18,090.00 | 18,180.00 | 17,590.00 | 17,790.00 | 17,790.00 | 468,916 |
| 2023-11-07 | 18,670.00 | 18,670.00 | 17,640.00 | 18,100.00 | 18,100.00 | 845,987 |
| 2023-11-06 | 18,000.00 | 19,060.00 | 17,520.00 | 18,650.00 | 18,650.00 | 1,624,823 |
| 2023-11-03 | 16,740.00 | 17,720.00 | 16,560.00 | 17,650.00 | 17,650.00 | 833,295 |
| 2023-11-02 | 16,810.00 | 16,910.00 | 16,430.00 | 16,790.00 | 16,790.00 | 606,418 |
| 2023-11-01 | 16,840.00 | 17,280.00 | 16,550.00 | 16,640.00 | 16,640.00 | 606,614 |
| 2023-10-31 | 16,870.00 | 16,880.00 | 16,400.00 | 16,690.00 | 16,690.00 | 295,966 |
| 2023-10-30 | 16,480.00 | 16,950.00 | 16,480.00 | 16,870.00 | 16,870.00 | 394,338 |
| 2023-10-27 | 16,730.00 | 16,850.00 | 16,390.00 | 16,630.00 | 16,630.00 | 358,705 |
| 2023-10-26 | 16,480.00 | 16,930.00 | 16,100.00 | 16,730.00 | 16,730.00 | 488,320 |
| 2023-10-25 | 17,420.00 | 17,420.00 | 16,550.00 | 17,000.00 | 17,000.00 | 515,586 |
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.