Seojin System Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-24 | 17,820.00 | 17,990.00 | 17,210.00 | 17,820.00 | 17,820.00 | 362,580 |
| 2023-07-21 | 18,150.00 | 18,150.00 | 17,770.00 | 17,820.00 | 17,820.00 | 253,740 |
| 2023-07-20 | 18,360.00 | 18,420.00 | 17,940.00 | 18,210.00 | 18,210.00 | 301,145 |
| 2023-07-19 | 18,240.00 | 18,520.00 | 18,030.00 | 18,360.00 | 18,360.00 | 356,058 |
| 2023-07-18 | 18,520.00 | 18,630.00 | 18,030.00 | 18,160.00 | 18,160.00 | 383,995 |
| 2023-07-17 | 18,290.00 | 18,520.00 | 18,100.00 | 18,370.00 | 18,370.00 | 375,760 |
| 2023-07-14 | 18,880.00 | 18,880.00 | 17,820.00 | 18,350.00 | 18,350.00 | 876,226 |
| 2023-07-13 | 18,720.00 | 19,160.00 | 18,600.00 | 18,730.00 | 18,730.00 | 375,402 |
| 2023-07-12 | 18,650.00 | 18,720.00 | 18,220.00 | 18,650.00 | 18,650.00 | 324,693 |
| 2023-07-11 | 18,770.00 | 18,900.00 | 18,320.00 | 18,650.00 | 18,650.00 | 315,166 |
| 2023-07-10 | 18,800.00 | 19,010.00 | 18,270.00 | 18,590.00 | 18,590.00 | 444,908 |
| 2023-07-07 | 19,180.00 | 19,400.00 | 18,700.00 | 18,800.00 | 18,800.00 | 363,315 |
| 2023-07-06 | 19,970.00 | 20,200.00 | 19,230.00 | 19,260.00 | 19,260.00 | 519,093 |
| 2023-07-05 | 19,660.00 | 19,850.00 | 19,240.00 | 19,800.00 | 19,800.00 | 458,826 |
| 2023-07-04 | 19,280.00 | 20,000.00 | 19,160.00 | 19,650.00 | 19,650.00 | 619,603 |
| 2023-07-03 | 19,700.00 | 19,700.00 | 19,110.00 | 19,270.00 | 19,270.00 | 392,982 |
| 2023-06-30 | 19,350.00 | 19,650.00 | 18,860.00 | 19,570.00 | 19,570.00 | 441,729 |
| 2023-06-29 | 19,280.00 | 19,550.00 | 19,150.00 | 19,370.00 | 19,370.00 | 266,970 |
| 2023-06-28 | 19,800.00 | 19,890.00 | 19,150.00 | 19,280.00 | 19,280.00 | 391,001 |
| 2023-06-27 | 19,720.00 | 20,150.00 | 19,270.00 | 19,650.00 | 19,650.00 | 749,818 |
| 2023-06-26 | 20,350.00 | 20,400.00 | 19,250.00 | 19,600.00 | 19,600.00 | 611,268 |
| 2023-06-23 | 20,350.00 | 20,600.00 | 20,050.00 | 20,350.00 | 20,350.00 | 580,826 |
| 2023-06-22 | 20,500.00 | 21,000.00 | 19,900.00 | 20,100.00 | 20,100.00 | 875,731 |
| 2023-06-21 | 20,650.00 | 21,300.00 | 20,450.00 | 20,650.00 | 20,650.00 | 1,309,335 |
| 2023-06-20 | 18,950.00 | 21,150.00 | 18,770.00 | 21,000.00 | 21,000.00 | 3,389,617 |
| 2023-06-19 | 18,180.00 | 18,950.00 | 18,160.00 | 18,910.00 | 18,910.00 | 653,659 |
| 2023-06-16 | 17,750.00 | 18,660.00 | 17,740.00 | 18,360.00 | 18,360.00 | 733,171 |
| 2023-06-15 | 17,390.00 | 17,920.00 | 17,150.00 | 17,800.00 | 17,800.00 | 405,355 |
| 2023-06-14 | 17,900.00 | 17,920.00 | 17,220.00 | 17,330.00 | 17,330.00 | 349,676 |
| 2023-06-13 | 17,380.00 | 17,810.00 | 17,340.00 | 17,550.00 | 17,550.00 | 389,462 |
| 2023-06-12 | 17,230.00 | 17,550.00 | 17,010.00 | 17,270.00 | 17,270.00 | 258,375 |
| 2023-06-09 | 17,290.00 | 17,410.00 | 17,080.00 | 17,100.00 | 17,100.00 | 218,477 |
| 2023-06-08 | 17,300.00 | 17,370.00 | 17,090.00 | 17,290.00 | 17,290.00 | 220,705 |
| 2023-06-07 | 17,000.00 | 17,830.00 | 17,000.00 | 17,400.00 | 17,400.00 | 538,607 |
| 2023-06-05 | 17,020.00 | 17,050.00 | 16,730.00 | 16,940.00 | 16,940.00 | 168,686 |
| 2023-06-02 | 16,960.00 | 17,090.00 | 16,870.00 | 16,950.00 | 16,950.00 | 183,138 |
| 2023-06-01 | 16,530.00 | 16,900.00 | 16,530.00 | 16,840.00 | 16,840.00 | 170,465 |
| 2023-05-31 | 16,760.00 | 16,940.00 | 16,600.00 | 16,600.00 | 16,600.00 | 167,264 |
| 2023-05-30 | 16,720.00 | 16,890.00 | 16,640.00 | 16,730.00 | 16,730.00 | 209,732 |
| 2023-05-26 | 16,550.00 | 16,860.00 | 16,480.00 | 16,560.00 | 16,560.00 | 229,013 |
| 2023-05-25 | 16,370.00 | 16,580.00 | 16,300.00 | 16,500.00 | 16,500.00 | 212,261 |
| 2023-05-24 | 16,310.00 | 16,480.00 | 16,220.00 | 16,380.00 | 16,380.00 | 318,356 |
| 2023-05-23 | 16,430.00 | 16,520.00 | 16,250.00 | 16,430.00 | 16,430.00 | 257,700 |
| 2023-05-22 | 16,340.00 | 16,570.00 | 16,180.00 | 16,430.00 | 16,430.00 | 266,942 |
| 2023-05-19 | 16,000.00 | 16,320.00 | 16,000.00 | 16,300.00 | 16,300.00 | 370,497 |
| 2023-05-18 | 15,720.00 | 16,000.00 | 15,590.00 | 15,910.00 | 15,910.00 | 292,720 |
| 2023-05-17 | 15,940.00 | 15,970.00 | 15,410.00 | 15,660.00 | 15,660.00 | 683,271 |
| 2023-05-16 | 16,980.00 | 17,070.00 | 15,750.00 | 15,970.00 | 15,970.00 | 1,293,797 |
| 2023-05-15 | 17,430.00 | 17,520.00 | 16,820.00 | 17,270.00 | 17,270.00 | 216,153 |
| 2023-05-12 | 17,500.00 | 17,680.00 | 17,250.00 | 17,430.00 | 17,430.00 | 231,672 |
| 2023-05-11 | 17,180.00 | 17,660.00 | 17,150.00 | 17,570.00 | 17,570.00 | 409,040 |
| 2023-05-10 | 17,220.00 | 17,320.00 | 16,800.00 | 17,090.00 | 17,090.00 | 217,364 |
| 2023-05-09 | 16,610.00 | 17,420.00 | 16,520.00 | 17,190.00 | 17,190.00 | 556,031 |
| 2023-05-08 | 16,250.00 | 16,770.00 | 16,140.00 | 16,710.00 | 16,710.00 | 365,698 |
| 2023-05-04 | 16,390.00 | 16,450.00 | 15,980.00 | 16,090.00 | 16,090.00 | 184,240 |
| 2023-05-03 | 15,950.00 | 16,560.00 | 15,860.00 | 16,180.00 | 16,180.00 | 313,012 |
| 2023-05-02 | 16,030.00 | 16,150.00 | 15,910.00 | 16,110.00 | 16,110.00 | 176,520 |
| 2023-04-28 | 16,200.00 | 16,450.00 | 15,780.00 | 16,000.00 | 16,000.00 | 315,384 |
| 2023-04-27 | 16,210.00 | 16,280.00 | 15,830.00 | 16,060.00 | 16,060.00 | 258,361 |
| 2023-04-26 | 16,310.00 | 16,670.00 | 16,010.00 | 16,200.00 | 16,200.00 | 327,901 |
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.