Seojin System Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 15,550.00 | 15,750.00 | 15,500.00 | 15,750.00 | 15,622.30 | 97,975 |
| 2022-08-02 | 15,700.00 | 15,750.00 | 15,500.00 | 15,550.00 | 15,423.92 | 125,793 |
| 2022-08-01 | 15,900.00 | 16,050.00 | 15,650.00 | 15,750.00 | 15,622.30 | 122,507 |
| 2022-07-29 | 15,900.00 | 16,200.00 | 15,850.00 | 16,000.00 | 15,870.27 | 166,621 |
| 2022-07-28 | 15,900.00 | 16,050.00 | 15,550.00 | 15,700.00 | 15,572.70 | 168,858 |
| 2022-07-27 | 15,550.00 | 15,750.00 | 15,450.00 | 15,750.00 | 15,622.30 | 74,014 |
| 2022-07-26 | 15,350.00 | 15,800.00 | 15,300.00 | 15,650.00 | 15,523.11 | 115,812 |
| 2022-07-25 | 15,400.00 | 15,650.00 | 15,100.00 | 15,450.00 | 15,324.73 | 124,748 |
| 2022-07-22 | 15,550.00 | 15,850.00 | 15,250.00 | 15,500.00 | 15,374.32 | 201,407 |
| 2022-07-21 | 15,550.00 | 15,650.00 | 15,350.00 | 15,500.00 | 15,374.32 | 113,600 |
| 2022-07-20 | 15,650.00 | 15,650.00 | 15,250.00 | 15,400.00 | 15,275.14 | 160,671 |
| 2022-07-19 | 15,150.00 | 15,400.00 | 14,950.00 | 15,250.00 | 15,126.35 | 77,399 |
| 2022-07-18 | 15,200.00 | 15,400.00 | 15,100.00 | 15,200.00 | 15,076.76 | 160,706 |
| 2022-07-15 | 14,950.00 | 15,200.00 | 14,450.00 | 14,900.00 | 14,779.19 | 181,106 |
| 2022-07-14 | 14,700.00 | 15,000.00 | 14,450.00 | 14,900.00 | 14,779.19 | 92,516 |
| 2022-07-13 | 14,350.00 | 14,850.00 | 14,050.00 | 14,850.00 | 14,729.59 | 148,620 |
| 2022-07-12 | 14,900.00 | 14,900.00 | 14,250.00 | 14,350.00 | 14,233.65 | 231,284 |
| 2022-07-11 | 15,100.00 | 15,400.00 | 14,850.00 | 15,050.00 | 14,927.97 | 130,195 |
| 2022-07-08 | 15,050.00 | 15,500.00 | 15,050.00 | 15,150.00 | 15,027.16 | 180,704 |
| 2022-07-07 | 14,650.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,779.19 | 165,149 |
| 2022-07-06 | 14,850.00 | 15,100.00 | 14,500.00 | 14,550.00 | 14,432.03 | 167,649 |
| 2022-07-05 | 14,400.00 | 15,000.00 | 14,350.00 | 15,000.00 | 14,878.38 | 155,089 |
| 2022-07-04 | 14,700.00 | 15,000.00 | 14,150.00 | 14,200.00 | 14,084.86 | 211,125 |
| 2022-07-01 | 14,900.00 | 15,150.00 | 14,500.00 | 14,650.00 | 14,531.22 | 191,291 |
| 2022-06-30 | 15,450.00 | 15,450.00 | 14,850.00 | 14,900.00 | 14,779.19 | 165,327 |
| 2022-06-29 | 15,400.00 | 15,650.00 | 15,000.00 | 15,450.00 | 15,324.73 | 215,990 |
| 2022-06-28 | 15,600.00 | 15,950.00 | 15,450.00 | 15,600.00 | 15,473.51 | 197,660 |
| 2022-06-27 | 15,250.00 | 15,850.00 | 15,000.00 | 15,800.00 | 15,671.89 | 323,406 |
| 2022-06-24 | 14,200.00 | 15,100.00 | 14,100.00 | 15,100.00 | 14,977.57 | 292,677 |
| 2022-06-23 | 14,250.00 | 14,900.00 | 13,750.00 | 14,200.00 | 14,084.86 | 603,640 |
| 2022-06-22 | 15,600.00 | 15,700.00 | 14,200.00 | 14,250.00 | 14,134.46 | 385,768 |
| 2022-06-21 | 15,200.00 | 15,700.00 | 14,900.00 | 15,300.00 | 15,175.95 | 346,920 |
| 2022-06-20 | 16,500.00 | 16,500.00 | 14,950.00 | 15,150.00 | 15,027.16 | 418,379 |
| 2022-06-17 | 16,100.00 | 16,350.00 | 15,800.00 | 16,200.00 | 16,068.65 | 258,820 |
| 2022-06-16 | 16,400.00 | 17,400.00 | 16,300.00 | 16,450.00 | 16,316.62 | 490,079 |
| 2022-06-15 | 16,700.00 | 16,900.00 | 15,850.00 | 15,950.00 | 15,820.68 | 324,055 |
| 2022-06-14 | 16,750.00 | 17,200.00 | 16,500.00 | 16,850.00 | 16,713.38 | 401,253 |
| 2022-06-13 | 17,050.00 | 17,650.00 | 16,700.00 | 17,100.00 | 16,961.35 | 401,826 |
| 2022-06-10 | 16,800.00 | 17,500.00 | 16,800.00 | 17,250.00 | 17,110.14 | 232,627 |
| 2022-06-09 | 16,800.00 | 17,100.00 | 16,550.00 | 17,050.00 | 16,911.76 | 335,303 |
| 2022-06-08 | 17,100.00 | 17,300.00 | 16,850.00 | 16,900.00 | 16,762.97 | 170,010 |
| 2022-06-07 | 17,650.00 | 17,650.00 | 17,000.00 | 17,100.00 | 16,961.35 | 241,016 |
| 2022-06-03 | 17,750.00 | 17,850.00 | 17,550.00 | 17,650.00 | 17,506.89 | 133,342 |
| 2022-06-02 | 17,700.00 | 17,750.00 | 17,500.00 | 17,600.00 | 17,457.30 | 108,069 |
| 2022-05-31 | 17,650.00 | 17,900.00 | 17,550.00 | 17,750.00 | 17,606.08 | 196,566 |
| 2022-05-30 | 17,550.00 | 17,800.00 | 17,400.00 | 17,650.00 | 17,506.89 | 187,121 |
| 2022-05-27 | 17,600.00 | 17,700.00 | 17,300.00 | 17,400.00 | 17,258.92 | 122,354 |
| 2022-05-26 | 17,350.00 | 17,700.00 | 17,100.00 | 17,350.00 | 17,209.32 | 209,934 |
| 2022-05-25 | 17,800.00 | 17,800.00 | 17,300.00 | 17,350.00 | 17,209.32 | 240,119 |
| 2022-05-24 | 18,100.00 | 18,100.00 | 17,250.00 | 17,350.00 | 17,209.32 | 305,720 |
| 2022-05-23 | 18,050.00 | 18,300.00 | 17,800.00 | 18,050.00 | 17,903.65 | 190,753 |
| 2022-05-20 | 17,900.00 | 18,150.00 | 17,850.00 | 18,100.00 | 17,953.24 | 178,927 |
| 2022-05-19 | 17,700.00 | 18,050.00 | 17,600.00 | 17,950.00 | 17,804.46 | 203,194 |
| 2022-05-18 | 18,100.00 | 18,400.00 | 17,950.00 | 18,150.00 | 18,002.84 | 256,702 |
| 2022-05-17 | 17,750.00 | 18,100.00 | 17,750.00 | 17,900.00 | 17,754.86 | 205,605 |
| 2022-05-16 | 18,500.00 | 18,500.00 | 17,900.00 | 18,000.00 | 17,854.05 | 248,407 |
| 2022-05-13 | 18,050.00 | 18,350.00 | 17,900.00 | 18,300.00 | 18,151.62 | 178,081 |
| 2022-05-12 | 18,200.00 | 18,500.00 | 17,800.00 | 17,850.00 | 17,705.27 | 296,957 |
| 2022-05-11 | 18,200.00 | 18,750.00 | 17,900.00 | 18,650.00 | 18,498.78 | 306,698 |
| 2022-05-10 | 17,400.00 | 18,550.00 | 17,400.00 | 18,200.00 | 18,052.43 | 446,658 |
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.