Seojin System Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 14,600.00 | 15,250.00 | 14,500.00 | 14,750.00 | 14,630.41 | 542,015 |
| 2022-11-01 | 14,650.00 | 14,650.00 | 14,400.00 | 14,600.00 | 14,481.62 | 210,633 |
| 2022-10-31 | 14,900.00 | 15,000.00 | 14,650.00 | 14,700.00 | 14,580.81 | 137,457 |
| 2022-10-28 | 14,800.00 | 14,850.00 | 14,550.00 | 14,650.00 | 14,531.22 | 143,711 |
| 2022-10-27 | 15,000.00 | 15,000.00 | 14,650.00 | 14,900.00 | 14,779.19 | 223,528 |
| 2022-10-26 | 15,200.00 | 15,250.00 | 14,800.00 | 14,850.00 | 14,729.59 | 157,140 |
| 2022-10-25 | 15,300.00 | 15,550.00 | 15,100.00 | 15,200.00 | 15,076.76 | 144,009 |
| 2022-10-24 | 15,200.00 | 15,600.00 | 15,100.00 | 15,300.00 | 15,175.95 | 230,689 |
| 2022-10-21 | 14,950.00 | 15,400.00 | 14,800.00 | 14,800.00 | 14,680.00 | 228,603 |
| 2022-10-20 | 15,350.00 | 15,550.00 | 14,950.00 | 15,100.00 | 14,977.57 | 223,737 |
| 2022-10-19 | 15,850.00 | 15,950.00 | 15,250.00 | 15,350.00 | 15,225.54 | 310,787 |
| 2022-10-18 | 15,600.00 | 15,950.00 | 15,400.00 | 15,900.00 | 15,771.08 | 315,359 |
| 2022-10-17 | 14,600.00 | 15,350.00 | 14,550.00 | 15,200.00 | 15,076.76 | 190,667 |
| 2022-10-14 | 14,600.00 | 15,400.00 | 14,550.00 | 15,050.00 | 14,927.97 | 546,295 |
| 2022-10-13 | 14,700.00 | 14,800.00 | 14,050.00 | 14,050.00 | 13,936.08 | 347,661 |
| 2022-10-12 | 14,900.00 | 15,100.00 | 14,450.00 | 14,850.00 | 14,729.59 | 282,457 |
| 2022-10-11 | 15,600.00 | 15,650.00 | 14,650.00 | 14,850.00 | 14,729.59 | 444,150 |
| 2022-10-07 | 15,800.00 | 16,350.00 | 15,650.00 | 16,150.00 | 16,019.05 | 346,823 |
| 2022-10-06 | 15,550.00 | 16,050.00 | 15,500.00 | 16,000.00 | 15,870.27 | 354,021 |
| 2022-10-05 | 16,600.00 | 16,700.00 | 15,350.00 | 15,450.00 | 15,324.73 | 604,974 |
| 2022-10-04 | 15,950.00 | 16,450.00 | 15,700.00 | 16,300.00 | 16,167.84 | 610,553 |
| 2022-09-30 | 15,950.00 | 16,150.00 | 15,150.00 | 15,600.00 | 15,473.51 | 1,067,583 |
| 2022-09-29 | 16,350.00 | 17,100.00 | 16,200.00 | 16,350.00 | 16,217.43 | 1,022,992 |
| 2022-09-28 | 16,350.00 | 16,700.00 | 15,450.00 | 15,800.00 | 15,671.89 | 1,363,599 |
| 2022-09-27 | 16,950.00 | 17,200.00 | 15,200.00 | 15,700.00 | 15,572.70 | 1,766,578 |
| 2022-09-26 | 17,300.00 | 17,550.00 | 16,700.00 | 17,150.00 | 17,010.95 | 911,135 |
| 2022-09-23 | 17,800.00 | 17,800.00 | 17,250.00 | 17,300.00 | 17,159.73 | 480,888 |
| 2022-09-22 | 17,650.00 | 17,850.00 | 17,250.00 | 17,800.00 | 17,655.68 | 526,773 |
| 2022-09-21 | 17,450.00 | 18,050.00 | 17,250.00 | 17,850.00 | 17,705.27 | 1,008,633 |
| 2022-09-20 | 17,350.00 | 17,800.00 | 17,100.00 | 17,450.00 | 17,308.51 | 1,188,785 |
| 2022-09-19 | 16,000.00 | 17,300.00 | 15,800.00 | 16,650.00 | 16,515.00 | 1,541,848 |
| 2022-09-16 | 16,000.00 | 16,350.00 | 15,800.00 | 16,000.00 | 15,870.27 | 390,590 |
| 2022-09-15 | 16,650.00 | 16,700.00 | 16,100.00 | 16,250.00 | 16,118.24 | 467,503 |
| 2022-09-14 | 15,400.00 | 16,550.00 | 15,350.00 | 16,400.00 | 16,267.03 | 729,593 |
| 2022-09-13 | 15,600.00 | 16,100.00 | 15,300.00 | 16,050.00 | 15,919.86 | 553,688 |
| 2022-09-08 | 15,650.00 | 15,650.00 | 14,950.00 | 15,300.00 | 15,175.95 | 500,792 |
| 2022-09-07 | 15,650.00 | 15,700.00 | 15,300.00 | 15,400.00 | 15,275.14 | 274,572 |
| 2022-09-06 | 15,350.00 | 16,000.00 | 15,350.00 | 15,750.00 | 15,622.30 | 427,233 |
| 2022-09-05 | 15,950.00 | 16,150.00 | 15,300.00 | 15,450.00 | 15,324.73 | 625,016 |
| 2022-09-02 | 15,300.00 | 16,200.00 | 15,200.00 | 16,000.00 | 15,870.27 | 1,218,911 |
| 2022-09-01 | 14,900.00 | 15,450.00 | 14,750.00 | 15,000.00 | 14,878.38 | 333,844 |
| 2022-08-31 | 14,700.00 | 15,350.00 | 14,700.00 | 15,150.00 | 15,027.16 | 275,376 |
| 2022-08-30 | 14,600.00 | 15,100.00 | 14,450.00 | 14,950.00 | 14,828.78 | 230,038 |
| 2022-08-29 | 14,000.00 | 14,600.00 | 14,000.00 | 14,400.00 | 14,283.24 | 340,706 |
| 2022-08-26 | 15,050.00 | 15,100.00 | 14,700.00 | 14,750.00 | 14,630.41 | 248,549 |
| 2022-08-25 | 14,450.00 | 14,900.00 | 14,250.00 | 14,850.00 | 14,729.59 | 337,493 |
| 2022-08-24 | 13,850.00 | 14,350.00 | 13,600.00 | 14,300.00 | 14,184.05 | 415,678 |
| 2022-08-23 | 14,050.00 | 14,100.00 | 13,450.00 | 13,550.00 | 13,440.14 | 603,139 |
| 2022-08-22 | 14,700.00 | 14,700.00 | 14,150.00 | 14,200.00 | 14,084.86 | 322,013 |
| 2022-08-19 | 15,300.00 | 15,300.00 | 14,800.00 | 14,800.00 | 14,680.00 | 214,798 |
| 2022-08-18 | 15,150.00 | 15,250.00 | 14,850.00 | 15,000.00 | 14,878.38 | 247,561 |
| 2022-08-17 | 15,200.00 | 15,650.00 | 15,200.00 | 15,350.00 | 15,225.54 | 408,088 |
| 2022-08-16 | 16,300.00 | 16,550.00 | 14,700.00 | 15,200.00 | 15,076.76 | 1,270,151 |
| 2022-08-12 | 15,850.00 | 16,550.00 | 15,800.00 | 16,200.00 | 16,068.65 | 402,618 |
| 2022-08-11 | 15,650.00 | 16,150.00 | 15,650.00 | 15,900.00 | 15,771.08 | 317,963 |
| 2022-08-10 | 16,050.00 | 16,050.00 | 15,350.00 | 15,400.00 | 15,275.14 | 258,841 |
| 2022-08-09 | 15,850.00 | 16,300.00 | 15,650.00 | 16,100.00 | 15,969.46 | 192,618 |
| 2022-08-08 | 15,850.00 | 16,100.00 | 15,650.00 | 16,000.00 | 15,870.27 | 118,876 |
| 2022-08-05 | 15,950.00 | 16,150.00 | 15,850.00 | 15,950.00 | 15,820.68 | 119,235 |
| 2022-08-04 | 16,000.00 | 16,250.00 | 15,850.00 | 16,000.00 | 15,870.27 | 219,183 |
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.