Seojin System Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 17,400.00 | 18,550.00 | 17,400.00 | 18,200.00 | 18,052.43 | 446,658 |
| 2022-05-09 | 17,400.00 | 18,200.00 | 17,350.00 | 17,750.00 | 17,606.08 | 703,010 |
| 2022-05-06 | 18,650.00 | 18,750.00 | 17,450.00 | 17,600.00 | 17,457.30 | 712,034 |
| 2022-05-04 | 20,250.00 | 20,300.00 | 18,900.00 | 18,900.00 | 18,746.76 | 1,091,129 |
| 2022-05-03 | 19,050.00 | 19,700.00 | 18,850.00 | 19,350.00 | 19,193.11 | 196,996 |
| 2022-05-02 | 18,900.00 | 19,250.00 | 18,800.00 | 19,050.00 | 18,895.54 | 129,954 |
| 2022-04-29 | 19,000.00 | 19,450.00 | 18,950.00 | 19,450.00 | 19,292.30 | 105,650 |
| 2022-04-28 | 19,450.00 | 19,450.00 | 18,850.00 | 18,900.00 | 18,746.76 | 114,721 |
| 2022-04-27 | 19,000.00 | 19,250.00 | 18,850.00 | 19,200.00 | 19,044.32 | 141,973 |
| 2022-04-26 | 19,400.00 | 19,750.00 | 19,300.00 | 19,600.00 | 19,441.08 | 101,242 |
| 2022-04-25 | 19,600.00 | 19,900.00 | 19,400.00 | 19,400.00 | 19,242.70 | 164,995 |
| 2022-04-22 | 20,100.00 | 20,250.00 | 19,950.00 | 20,150.00 | 19,986.62 | 128,400 |
| 2022-04-21 | 20,250.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,234.59 | 167,335 |
| 2022-04-20 | 19,550.00 | 21,000.00 | 19,500.00 | 20,550.00 | 20,383.38 | 516,217 |
| 2022-04-19 | 19,300.00 | 19,650.00 | 19,300.00 | 19,550.00 | 19,391.49 | 155,911 |
| 2022-04-18 | 18,950.00 | 19,400.00 | 18,900.00 | 19,200.00 | 19,044.32 | 273,581 |
| 2022-04-15 | 19,000.00 | 19,050.00 | 18,700.00 | 18,900.00 | 18,746.76 | 183,604 |
| 2022-04-14 | 19,150.00 | 19,350.00 | 18,850.00 | 19,100.00 | 18,945.14 | 186,371 |
| 2022-04-13 | 20,000.00 | 20,200.00 | 18,800.00 | 19,000.00 | 18,845.95 | 637,361 |
| 2022-04-12 | 38,450.00 | 39,700.00 | 38,450.00 | 39,450.00 | 19,565.07 | 659,014 |
| 2022-04-11 | 39,650.00 | 39,700.00 | 38,750.00 | 39,150.00 | 19,416.28 | 299,570 |
| 2022-04-08 | 39,950.00 | 39,950.00 | 39,250.00 | 39,700.00 | 19,689.05 | 321,514 |
| 2022-04-07 | 39,050.00 | 40,000.00 | 39,000.00 | 39,700.00 | 19,689.05 | 372,096 |
| 2022-04-06 | 39,250.00 | 39,850.00 | 38,800.00 | 39,350.00 | 19,515.47 | 413,756 |
| 2022-04-05 | 39,450.00 | 40,200.00 | 39,250.00 | 39,450.00 | 19,565.07 | 429,716 |
| 2022-04-04 | 39,400.00 | 39,600.00 | 38,550.00 | 39,400.00 | 19,540.27 | 490,596 |
| 2022-04-01 | 39,350.00 | 40,250.00 | 38,750.00 | 39,450.00 | 19,565.07 | 813,984 |
| 2022-03-31 | 38,550.00 | 40,200.00 | 38,100.00 | 39,350.00 | 19,515.47 | 2,551,906 |
| 2022-03-30 | 37,150.00 | 37,650.00 | 36,650.00 | 37,100.00 | 18,399.59 | 748,732 |
| 2022-03-29 | 35,550.00 | 36,700.00 | 35,000.00 | 36,650.00 | 18,176.42 | 769,462 |
| 2022-03-28 | 34,300.00 | 35,400.00 | 33,950.00 | 35,250.00 | 17,482.09 | 561,638 |
| 2022-03-25 | 33,950.00 | 34,650.00 | 33,900.00 | 34,250.00 | 16,986.15 | 336,320 |
| 2022-03-24 | 33,700.00 | 33,900.00 | 33,350.00 | 33,750.00 | 16,738.18 | 211,264 |
| 2022-03-23 | 33,900.00 | 34,300.00 | 33,700.00 | 33,800.00 | 16,762.97 | 205,612 |
| 2022-03-22 | 33,400.00 | 33,850.00 | 33,350.00 | 33,850.00 | 16,787.77 | 176,152 |
| 2022-03-21 | 34,000.00 | 34,500.00 | 33,500.00 | 33,500.00 | 16,614.19 | 229,880 |
| 2022-03-18 | 33,800.00 | 33,950.00 | 33,250.00 | 33,800.00 | 16,762.97 | 340,328 |
| 2022-03-17 | 33,800.00 | 34,400.00 | 33,600.00 | 33,600.00 | 16,663.78 | 381,448 |
| 2022-03-16 | 33,250.00 | 33,600.00 | 32,950.00 | 33,350.00 | 16,539.80 | 258,256 |
| 2022-03-15 | 32,850.00 | 33,950.00 | 32,650.00 | 32,900.00 | 16,316.62 | 729,832 |
| 2022-03-14 | 33,550.00 | 33,550.00 | 32,050.00 | 32,200.00 | 15,969.46 | 428,062 |
| 2022-03-11 | 33,450.00 | 33,800.00 | 33,250.00 | 33,500.00 | 16,614.19 | 201,576 |
| 2022-03-10 | 34,000.00 | 34,650.00 | 33,250.00 | 33,600.00 | 16,663.78 | 356,836 |
| 2022-03-08 | 32,900.00 | 33,650.00 | 32,650.00 | 33,250.00 | 16,490.20 | 231,780 |
| 2022-03-07 | 34,600.00 | 34,600.00 | 33,450.00 | 33,600.00 | 16,663.78 | 363,002 |
| 2022-03-04 | 34,650.00 | 35,550.00 | 34,050.00 | 35,150.00 | 17,432.50 | 378,170 |
| 2022-03-03 | 34,500.00 | 34,850.00 | 34,100.00 | 34,550.00 | 17,134.93 | 324,818 |
| 2022-03-02 | 33,750.00 | 34,450.00 | 33,550.00 | 34,100.00 | 16,911.76 | 252,848 |
| 2022-02-28 | 33,400.00 | 34,350.00 | 33,200.00 | 33,950.00 | 16,837.36 | 298,854 |
| 2022-02-25 | 33,400.00 | 33,900.00 | 33,150.00 | 33,550.00 | 16,638.99 | 291,026 |
| 2022-02-24 | 33,500.00 | 33,700.00 | 32,450.00 | 32,700.00 | 16,217.43 | 348,528 |
| 2022-02-23 | 33,600.00 | 34,200.00 | 33,400.00 | 33,750.00 | 16,738.18 | 231,750 |
| 2022-02-22 | 33,350.00 | 33,950.00 | 33,150.00 | 33,400.00 | 16,564.59 | 252,484 |
| 2022-02-21 | 33,600.00 | 34,350.00 | 33,000.00 | 34,200.00 | 16,961.35 | 236,712 |
| 2022-02-18 | 33,100.00 | 34,150.00 | 32,950.00 | 33,900.00 | 16,812.57 | 252,076 |
| 2022-02-17 | 33,600.00 | 34,900.00 | 33,000.00 | 33,550.00 | 16,638.99 | 475,706 |
| 2022-02-16 | 33,250.00 | 33,700.00 | 33,050.00 | 33,600.00 | 16,663.78 | 399,096 |
| 2022-02-15 | 33,200.00 | 33,800.00 | 32,500.00 | 32,600.00 | 16,167.84 | 283,670 |
| 2022-02-14 | 34,500.00 | 34,900.00 | 32,950.00 | 33,300.00 | 16,515.00 | 743,246 |
| 2022-02-11 | 36,050.00 | 36,400.00 | 34,650.00 | 35,400.00 | 17,556.49 | 566,772 |
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.