Seojin System Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 37,300.00 | 37,600.00 | 36,300.00 | 36,700.00 | 18,201.22 | 282,198 |
| 2022-02-09 | 36,100.00 | 36,950.00 | 35,750.00 | 36,950.00 | 18,325.20 | 240,588 |
| 2022-02-08 | 36,300.00 | 36,900.00 | 35,300.00 | 35,800.00 | 17,754.86 | 311,258 |
| 2022-02-07 | 37,500.00 | 37,550.00 | 35,600.00 | 36,250.00 | 17,978.04 | 571,272 |
| 2022-02-04 | 37,700.00 | 38,150.00 | 37,100.00 | 37,500.00 | 18,597.97 | 307,898 |
| 2022-02-03 | 39,100.00 | 39,250.00 | 37,300.00 | 37,700.00 | 18,697.16 | 433,634 |
| 2022-01-28 | 36,500.00 | 38,700.00 | 36,100.00 | 38,700.00 | 19,193.11 | 456,268 |
| 2022-01-27 | 38,050.00 | 38,200.00 | 36,150.00 | 36,900.00 | 18,300.41 | 476,174 |
| 2022-01-26 | 39,300.00 | 39,700.00 | 37,650.00 | 38,050.00 | 18,870.74 | 529,496 |
| 2022-01-25 | 40,850.00 | 41,300.00 | 39,050.00 | 39,350.00 | 19,515.47 | 458,756 |
| 2022-01-24 | 41,400.00 | 41,600.00 | 40,700.00 | 40,850.00 | 20,259.39 | 254,126 |
| 2022-01-21 | 42,000.00 | 42,000.00 | 40,450.00 | 41,700.00 | 20,680.95 | 551,100 |
| 2022-01-20 | 41,850.00 | 42,600.00 | 41,450.00 | 42,550.00 | 21,102.50 | 342,926 |
| 2022-01-19 | 41,000.00 | 42,100.00 | 40,500.00 | 42,050.00 | 20,854.53 | 398,384 |
| 2022-01-18 | 41,600.00 | 42,900.00 | 41,400.00 | 41,550.00 | 20,606.55 | 370,420 |
| 2022-01-17 | 42,500.00 | 42,500.00 | 41,500.00 | 41,800.00 | 20,730.54 | 205,856 |
| 2022-01-14 | 41,550.00 | 42,650.00 | 41,050.00 | 42,200.00 | 20,928.92 | 300,664 |
| 2022-01-13 | 42,450.00 | 43,200.00 | 41,850.00 | 41,950.00 | 20,804.93 | 335,394 |
| 2022-01-12 | 42,400.00 | 42,750.00 | 41,800.00 | 42,350.00 | 21,003.31 | 342,644 |
| 2022-01-11 | 40,950.00 | 42,300.00 | 40,700.00 | 42,050.00 | 20,854.53 | 459,212 |
| 2022-01-10 | 41,350.00 | 41,750.00 | 40,700.00 | 41,000.00 | 20,333.78 | 219,158 |
| 2022-01-07 | 40,800.00 | 42,100.00 | 40,550.00 | 41,900.00 | 20,780.14 | 326,090 |
| 2022-01-06 | 40,950.00 | 41,600.00 | 40,650.00 | 40,750.00 | 20,209.80 | 413,160 |
| 2022-01-05 | 42,900.00 | 42,950.00 | 41,800.00 | 42,000.00 | 20,829.73 | 365,568 |
| 2022-01-04 | 42,000.00 | 43,650.00 | 41,700.00 | 43,250.00 | 21,449.66 | 643,724 |
| 2022-01-03 | 43,250.00 | 43,250.00 | 41,600.00 | 41,950.00 | 20,804.93 | 547,280 |
| 2021-12-30 | 43,000.00 | 43,650.00 | 42,750.00 | 43,200.00 | 21,424.86 | 333,934 |
| 2021-12-29 | 43,350.00 | 43,950.00 | 42,700.00 | 42,950.00 | 21,300.88 | 488,974 |
| 2021-12-28 | 41,300.00 | 43,500.00 | 41,000.00 | 43,500.00 | 21,424.86 | 955,900 |
| 2021-12-27 | 40,850.00 | 41,250.00 | 40,700.00 | 40,950.00 | 20,168.92 | 201,156 |
| 2021-12-24 | 40,950.00 | 41,350.00 | 40,450.00 | 40,850.00 | 20,119.67 | 387,250 |
| 2021-12-23 | 40,400.00 | 41,050.00 | 40,300.00 | 40,700.00 | 20,045.79 | 242,610 |
| 2021-12-22 | 41,050.00 | 41,200.00 | 40,050.00 | 40,150.00 | 19,774.90 | 338,738 |
| 2021-12-21 | 40,800.00 | 41,150.00 | 39,800.00 | 40,800.00 | 20,095.05 | 255,250 |
| 2021-12-20 | 42,500.00 | 42,600.00 | 40,400.00 | 40,650.00 | 20,021.17 | 626,798 |
| 2021-12-17 | 41,050.00 | 42,400.00 | 40,800.00 | 42,300.00 | 20,833.83 | 467,956 |
| 2021-12-16 | 43,050.00 | 43,350.00 | 39,200.00 | 41,600.00 | 20,489.07 | 1,503,706 |
| 2021-12-15 | 42,400.00 | 42,800.00 | 41,750.00 | 42,500.00 | 20,932.34 | 242,282 |
| 2021-12-14 | 42,500.00 | 42,900.00 | 41,900.00 | 42,400.00 | 20,883.09 | 310,036 |
| 2021-12-13 | 43,000.00 | 43,350.00 | 42,000.00 | 42,350.00 | 20,858.46 | 447,410 |
| 2021-12-10 | 43,650.00 | 44,600.00 | 42,700.00 | 42,950.00 | 21,153.98 | 654,356 |
| 2021-12-09 | 43,650.00 | 44,050.00 | 42,750.00 | 43,800.00 | 21,572.62 | 927,858 |
| 2021-12-08 | 43,200.00 | 43,550.00 | 42,250.00 | 42,600.00 | 20,981.59 | 852,056 |
| 2021-12-07 | 41,150.00 | 42,900.00 | 40,850.00 | 42,850.00 | 21,104.72 | 1,316,444 |
| 2021-12-06 | 38,400.00 | 41,000.00 | 38,250.00 | 40,850.00 | 20,119.67 | 832,594 |
| 2021-12-03 | 38,950.00 | 39,100.00 | 38,500.00 | 38,850.00 | 19,134.62 | 410,836 |
| 2021-12-02 | 38,400.00 | 39,150.00 | 38,200.00 | 38,650.00 | 19,036.12 | 633,444 |
| 2021-12-01 | 39,350.00 | 39,700.00 | 37,750.00 | 39,450.00 | 19,430.14 | 849,912 |
| 2021-11-30 | 41,900.00 | 42,300.00 | 38,700.00 | 39,350.00 | 19,380.88 | 1,246,254 |
| 2021-11-29 | 40,750.00 | 42,150.00 | 40,550.00 | 41,550.00 | 20,464.44 | 678,206 |
| 2021-11-26 | 44,300.00 | 44,450.00 | 41,550.00 | 42,350.00 | 20,858.46 | 1,003,192 |
| 2021-11-25 | 44,450.00 | 45,050.00 | 42,950.00 | 43,250.00 | 21,301.73 | 853,472 |
| 2021-11-24 | 44,350.00 | 46,000.00 | 43,800.00 | 44,150.00 | 21,745.01 | 2,799,056 |
| 2021-11-23 | 42,300.00 | 43,950.00 | 41,300.00 | 43,800.00 | 21,572.62 | 1,542,070 |
| 2021-11-22 | 41,400.00 | 42,700.00 | 40,900.00 | 42,050.00 | 20,710.70 | 1,408,126 |
| 2021-11-19 | 38,450.00 | 41,650.00 | 38,200.00 | 41,400.00 | 20,390.56 | 1,808,492 |
| 2021-11-18 | 38,800.00 | 38,850.00 | 37,500.00 | 38,100.00 | 18,765.23 | 351,232 |
| 2021-11-17 | 38,900.00 | 39,200.00 | 37,900.00 | 38,650.00 | 19,036.12 | 519,216 |
| 2021-11-16 | 38,150.00 | 39,000.00 | 37,750.00 | 38,200.00 | 18,814.48 | 389,400 |
| 2021-11-15 | 39,300.00 | 40,500.00 | 38,250.00 | 38,600.00 | 19,011.49 | 627,056 |
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.