Seojin System Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-24 | 17,200.00 | 17,380.00 | 16,970.00 | 17,350.00 | 17,350.00 | 486,363 |
| 2023-10-23 | 16,610.00 | 17,060.00 | 16,430.00 | 17,030.00 | 17,030.00 | 419,572 |
| 2023-10-20 | 16,690.00 | 16,800.00 | 16,120.00 | 16,770.00 | 16,770.00 | 611,817 |
| 2023-10-19 | 17,400.00 | 17,400.00 | 16,600.00 | 16,920.00 | 16,920.00 | 775,421 |
| 2023-10-18 | 17,700.00 | 18,260.00 | 17,470.00 | 17,680.00 | 17,680.00 | 1,176,776 |
| 2023-10-17 | 16,100.00 | 17,700.00 | 16,000.00 | 17,650.00 | 17,650.00 | 1,987,674 |
| 2023-10-16 | 15,850.00 | 16,000.00 | 15,520.00 | 15,950.00 | 15,950.00 | 252,744 |
| 2023-10-13 | 15,590.00 | 16,060.00 | 15,560.00 | 15,920.00 | 15,920.00 | 300,752 |
| 2023-10-12 | 15,530.00 | 15,730.00 | 15,470.00 | 15,690.00 | 15,690.00 | 211,580 |
| 2023-10-11 | 15,390.00 | 15,700.00 | 15,390.00 | 15,530.00 | 15,530.00 | 192,779 |
| 2023-10-10 | 15,560.00 | 15,800.00 | 15,190.00 | 15,250.00 | 15,250.00 | 233,226 |
| 2023-10-06 | 15,280.00 | 15,580.00 | 15,280.00 | 15,560.00 | 15,560.00 | 154,440 |
| 2023-10-05 | 15,450.00 | 15,580.00 | 15,150.00 | 15,310.00 | 15,310.00 | 227,533 |
| 2023-10-04 | 15,270.00 | 15,800.00 | 15,110.00 | 15,220.00 | 15,220.00 | 424,571 |
| 2023-09-27 | 15,060.00 | 15,700.00 | 15,010.00 | 15,670.00 | 15,670.00 | 271,399 |
| 2023-09-26 | 15,430.00 | 15,480.00 | 15,000.00 | 15,240.00 | 15,240.00 | 279,116 |
| 2023-09-25 | 15,550.00 | 15,640.00 | 15,320.00 | 15,430.00 | 15,430.00 | 254,138 |
| 2023-09-22 | 15,110.00 | 16,000.00 | 15,000.00 | 15,680.00 | 15,680.00 | 617,233 |
| 2023-09-21 | 15,620.00 | 15,630.00 | 15,150.00 | 15,360.00 | 15,360.00 | 386,510 |
| 2023-09-20 | 15,810.00 | 16,600.00 | 15,630.00 | 15,800.00 | 15,800.00 | 967,459 |
| 2023-09-19 | 15,340.00 | 16,170.00 | 15,300.00 | 15,920.00 | 15,920.00 | 1,418,595 |
| 2023-09-18 | 15,740.00 | 15,760.00 | 15,250.00 | 15,340.00 | 15,340.00 | 379,978 |
| 2023-09-15 | 15,900.00 | 16,090.00 | 15,760.00 | 15,920.00 | 15,920.00 | 407,698 |
| 2023-09-14 | 16,160.00 | 16,260.00 | 15,490.00 | 15,880.00 | 15,880.00 | 700,456 |
| 2023-09-13 | 15,760.00 | 16,160.00 | 15,210.00 | 15,830.00 | 15,830.00 | 621,488 |
| 2023-09-12 | 15,500.00 | 15,800.00 | 15,450.00 | 15,720.00 | 15,720.00 | 322,540 |
| 2023-09-11 | 15,360.00 | 15,560.00 | 15,210.00 | 15,470.00 | 15,470.00 | 215,738 |
| 2023-09-08 | 15,410.00 | 15,550.00 | 15,250.00 | 15,400.00 | 15,400.00 | 164,179 |
| 2023-09-07 | 15,500.00 | 15,790.00 | 15,380.00 | 15,410.00 | 15,410.00 | 265,030 |
| 2023-09-06 | 15,870.00 | 15,910.00 | 15,650.00 | 15,660.00 | 15,660.00 | 257,831 |
| 2023-09-05 | 15,990.00 | 16,150.00 | 15,760.00 | 15,920.00 | 15,920.00 | 220,311 |
| 2023-09-04 | 16,090.00 | 16,180.00 | 15,910.00 | 16,050.00 | 16,050.00 | 212,390 |
| 2023-09-01 | 16,010.00 | 16,340.00 | 15,940.00 | 16,090.00 | 16,090.00 | 271,412 |
| 2023-08-31 | 16,350.00 | 16,350.00 | 15,960.00 | 16,100.00 | 16,100.00 | 276,054 |
| 2023-08-30 | 16,170.00 | 16,390.00 | 15,910.00 | 16,220.00 | 16,220.00 | 434,605 |
| 2023-08-29 | 15,590.00 | 16,190.00 | 15,590.00 | 16,050.00 | 16,050.00 | 526,034 |
| 2023-08-28 | 15,920.00 | 15,920.00 | 15,300.00 | 15,550.00 | 15,550.00 | 409,237 |
| 2023-08-25 | 15,730.00 | 15,950.00 | 15,450.00 | 15,830.00 | 15,830.00 | 459,988 |
| 2023-08-24 | 15,710.00 | 15,950.00 | 15,220.00 | 15,910.00 | 15,910.00 | 650,216 |
| 2023-08-23 | 15,200.00 | 16,000.00 | 15,010.00 | 15,700.00 | 15,700.00 | 943,376 |
| 2023-08-22 | 14,660.00 | 15,240.00 | 14,510.00 | 15,110.00 | 15,110.00 | 636,241 |
| 2023-08-21 | 14,710.00 | 14,880.00 | 14,590.00 | 14,620.00 | 14,620.00 | 328,996 |
| 2023-08-18 | 15,600.00 | 15,600.00 | 14,710.00 | 14,770.00 | 14,770.00 | 806,513 |
| 2023-08-17 | 15,000.00 | 16,040.00 | 14,530.00 | 15,580.00 | 15,580.00 | 992,140 |
| 2023-08-16 | 14,680.00 | 15,390.00 | 14,630.00 | 15,160.00 | 15,160.00 | 758,131 |
| 2023-08-14 | 15,500.00 | 15,500.00 | 15,170.00 | 15,350.00 | 15,350.00 | 293,255 |
| 2023-08-11 | 15,340.00 | 15,660.00 | 15,320.00 | 15,500.00 | 15,500.00 | 307,169 |
| 2023-08-10 | 15,670.00 | 15,670.00 | 15,330.00 | 15,380.00 | 15,380.00 | 406,627 |
| 2023-08-09 | 15,230.00 | 15,890.00 | 15,140.00 | 15,730.00 | 15,730.00 | 651,043 |
| 2023-08-08 | 15,750.00 | 15,750.00 | 15,060.00 | 15,140.00 | 15,140.00 | 604,251 |
| 2023-08-07 | 15,710.00 | 15,950.00 | 15,340.00 | 15,550.00 | 15,550.00 | 582,056 |
| 2023-08-04 | 16,030.00 | 16,080.00 | 15,580.00 | 15,680.00 | 15,680.00 | 697,940 |
| 2023-08-03 | 16,410.00 | 16,410.00 | 15,700.00 | 16,030.00 | 16,030.00 | 690,101 |
| 2023-08-02 | 17,360.00 | 17,460.00 | 16,200.00 | 16,400.00 | 16,400.00 | 858,876 |
| 2023-08-01 | 17,380.00 | 17,510.00 | 17,150.00 | 17,360.00 | 17,360.00 | 322,134 |
| 2023-07-31 | 17,510.00 | 17,510.00 | 17,100.00 | 17,380.00 | 17,380.00 | 250,040 |
| 2023-07-28 | 16,690.00 | 17,740.00 | 16,510.00 | 17,500.00 | 17,500.00 | 600,012 |
| 2023-07-27 | 16,500.00 | 16,800.00 | 16,110.00 | 16,590.00 | 16,590.00 | 463,839 |
| 2023-07-26 | 17,190.00 | 17,210.00 | 16,200.00 | 16,390.00 | 16,390.00 | 1,012,663 |
| 2023-07-25 | 17,750.00 | 17,820.00 | 17,180.00 | 17,360.00 | 17,360.00 | 483,318 |
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.