Seojin System Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	16,500.00	16,590.00	16,230.00	16,320.00	16,320.00	264,444
2023-01-27	16,580.00	16,580.00	16,390.00	16,410.00	16,410.00	278,598
2023-01-26	16,650.00	16,840.00	16,340.00	16,450.00	16,450.00	416,099
2023-01-25	16,500.00	16,600.00	16,200.00	16,340.00	16,340.00	292,830
2023-01-20	16,050.00	16,450.00	16,000.00	16,400.00	16,400.00	359,893
2023-01-19	15,900.00	16,100.00	15,750.00	16,050.00	16,050.00	286,734
2023-01-18	16,200.00	16,300.00	16,000.00	16,100.00	16,100.00	239,055
2023-01-17	16,550.00	16,550.00	16,100.00	16,150.00	16,150.00	290,982
2023-01-16	16,250.00	16,500.00	16,050.00	16,500.00	16,500.00	469,740
2023-01-13	16,950.00	17,100.00	15,950.00	16,200.00	16,200.00	1,102,106
2023-01-12	17,050.00	17,100.00	16,600.00	16,950.00	16,950.00	258,407
2023-01-11	16,500.00	17,000.00	16,500.00	16,900.00	16,900.00	434,095
2023-01-10	16,850.00	17,000.00	16,300.00	16,400.00	16,400.00	448,563
2023-01-09	17,100.00	17,400.00	16,650.00	17,000.00	17,000.00	384,839
2023-01-06	16,500.00	17,050.00	16,500.00	16,800.00	16,800.00	412,426
2023-01-05	17,500.00	17,550.00	16,650.00	16,700.00	16,700.00	343,211
2023-01-04	17,150.00	17,600.00	17,000.00	17,400.00	17,400.00	262,694
2023-01-03	17,100.00	17,550.00	16,650.00	17,300.00	17,300.00	316,600
2023-01-02	17,700.00	17,900.00	16,950.00	17,050.00	17,050.00	348,907
2022-12-29	17,950.00	18,050.00	17,250.00	17,500.00	17,500.00	527,029
2022-12-28	18,200.00	18,300.00	17,900.00	18,100.00	18,100.00	392,755
2022-12-27	18,100.00	18,500.00	18,100.00	18,500.00	18,350.00	574,964
2022-12-26	18,350.00	18,350.00	17,650.00	17,950.00	17,804.46	444,056
2022-12-23	18,450.00	18,550.00	18,050.00	18,250.00	18,102.03	658,208
2022-12-22	18,750.00	18,950.00	18,300.00	18,700.00	18,548.38	462,227
2022-12-21	18,700.00	19,000.00	18,400.00	18,550.00	18,399.59	547,026
2022-12-20	18,650.00	18,950.00	18,250.00	18,500.00	18,350.00	585,294
2022-12-19	18,450.00	18,950.00	17,950.00	18,750.00	18,597.97	674,840
2022-12-16	18,500.00	19,050.00	18,400.00	18,650.00	18,498.78	1,067,016
2022-12-15	18,450.00	18,950.00	18,350.00	18,800.00	18,647.57	1,161,254
2022-12-14	17,200.00	18,750.00	17,100.00	18,600.00	18,449.19	2,008,538
2022-12-13	17,350.00	17,450.00	16,900.00	17,250.00	17,110.14	531,860
2022-12-12	17,650.00	17,950.00	17,100.00	17,350.00	17,209.32	979,406
2022-12-09	15,800.00	17,500.00	15,700.00	17,500.00	17,358.11	2,160,838
2022-12-08	15,200.00	16,050.00	15,200.00	15,600.00	15,473.51	377,110
2022-12-07	15,300.00	15,550.00	15,150.00	15,300.00	15,175.95	183,662
2022-12-06	15,950.00	16,250.00	15,400.00	15,500.00	15,374.32	262,362
2022-12-05	16,350.00	16,600.00	16,000.00	16,050.00	15,919.86	263,588
2022-12-02	16,250.00	16,700.00	16,200.00	16,300.00	16,167.84	222,872
2022-12-01	16,600.00	16,850.00	16,250.00	16,400.00	16,267.03	295,448
2022-11-30	16,150.00	16,500.00	16,000.00	16,250.00	16,118.24	194,857
2022-11-29	15,800.00	16,350.00	15,800.00	16,200.00	16,068.65	220,724
2022-11-28	16,600.00	16,650.00	15,800.00	15,950.00	15,820.68	284,235
2022-11-25	16,400.00	16,850.00	16,300.00	16,500.00	16,366.22	341,779
2022-11-24	15,950.00	16,500.00	15,900.00	16,350.00	16,217.43	364,674
2022-11-23	16,200.00	16,250.00	15,750.00	15,900.00	15,771.08	248,542
2022-11-22	16,250.00	16,450.00	15,900.00	16,050.00	15,919.86	328,647
2022-11-21	15,950.00	16,550.00	15,600.00	16,350.00	16,217.43	778,340
2022-11-18	16,100.00	16,400.00	15,850.00	15,850.00	15,721.49	435,535
2022-11-17	15,900.00	16,200.00	15,750.00	16,100.00	15,969.46	389,612
2022-11-16	16,100.00	16,150.00	15,700.00	15,750.00	15,622.30	334,116
2022-11-15	15,650.00	16,250.00	15,650.00	16,200.00	16,068.65	528,016
2022-11-14	16,300.00	16,350.00	15,500.00	15,550.00	15,423.92	702,403
2022-11-11	15,650.00	16,100.00	15,500.00	16,050.00	15,919.86	725,720
2022-11-10	15,200.00	15,300.00	14,900.00	14,950.00	14,828.78	277,426
2022-11-09	15,400.00	15,650.00	15,250.00	15,350.00	15,225.54	278,347
2022-11-08	15,000.00	15,350.00	15,000.00	15,250.00	15,126.35	307,780
2022-11-07	14,400.00	15,250.00	14,350.00	15,000.00	14,878.38	536,823
2022-11-04	14,400.00	14,600.00	14,050.00	14,250.00	14,134.46	367,862
2022-11-03	14,350.00	14,800.00	14,200.00	14,650.00	14,531.22	308,191

← NewerPage 16 of 21 · 1,218 trading daysOlder →

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.