Seojin System Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24,550.00 | 25,050.00 | 24,450.00 | 24,800.00 | 24,800.00 | 561,542 |
| 2025-01-21 | 24,200.00 | 24,750.00 | 24,000.00 | 24,250.00 | 24,250.00 | 431,555 |
| 2025-01-20 | 24,550.00 | 24,550.00 | 24,200.00 | 24,300.00 | 24,300.00 | 297,589 |
| 2025-01-17 | 24,800.00 | 24,800.00 | 24,200.00 | 24,350.00 | 24,350.00 | 457,830 |
| 2025-01-16 | 25,000.00 | 25,250.00 | 24,650.00 | 24,800.00 | 24,800.00 | 432,707 |
| 2025-01-15 | 25,300.00 | 25,500.00 | 24,600.00 | 24,700.00 | 24,700.00 | 516,098 |
| 2025-01-14 | 24,750.00 | 25,400.00 | 24,300.00 | 25,300.00 | 25,300.00 | 863,326 |
| 2025-01-13 | 24,400.00 | 24,550.00 | 24,100.00 | 24,500.00 | 24,500.00 | 463,423 |
| 2025-01-10 | 24,050.00 | 24,900.00 | 23,750.00 | 24,650.00 | 24,650.00 | 849,723 |
| 2025-01-09 | 24,050.00 | 24,150.00 | 23,400.00 | 24,050.00 | 24,050.00 | 789,905 |
| 2025-01-08 | 23,750.00 | 24,250.00 | 23,350.00 | 23,850.00 | 23,850.00 | 1,259,579 |
| 2025-01-07 | 25,550.00 | 25,650.00 | 23,300.00 | 23,550.00 | 23,550.00 | 3,160,973 |
| 2025-01-06 | 27,350.00 | 27,500.00 | 25,400.00 | 25,450.00 | 25,450.00 | 4,336,246 |
| 2025-01-03 | 27,900.00 | 29,750.00 | 27,600.00 | 27,950.00 | 27,950.00 | 2,134,026 |
| 2025-01-02 | 27,050.00 | 27,450.00 | 26,750.00 | 27,350.00 | 27,350.00 | 346,775 |
| 2024-12-30 | 25,900.00 | 27,000.00 | 25,700.00 | 26,850.00 | 26,850.00 | 340,601 |
| 2024-12-27 | 26,550.00 | 27,050.00 | 25,650.00 | 25,950.00 | 25,950.00 | 672,548 |
| 2024-12-26 | 26,950.00 | 27,800.00 | 26,300.00 | 26,500.00 | 26,500.00 | 883,384 |
| 2024-12-24 | 26,850.00 | 27,400.00 | 26,450.00 | 26,600.00 | 26,600.00 | 439,760 |
| 2024-12-23 | 27,400.00 | 27,400.00 | 26,600.00 | 26,750.00 | 26,750.00 | 437,622 |
| 2024-12-20 | 27,600.00 | 27,850.00 | 26,450.00 | 26,850.00 | 26,850.00 | 814,732 |
| 2024-12-19 | 27,450.00 | 28,050.00 | 26,850.00 | 27,600.00 | 27,600.00 | 766,163 |
| 2024-12-18 | 29,000.00 | 29,250.00 | 28,400.00 | 28,700.00 | 28,700.00 | 446,450 |
| 2024-12-17 | 29,950.00 | 30,150.00 | 28,600.00 | 28,800.00 | 28,800.00 | 747,266 |
| 2024-12-16 | 30,450.00 | 30,600.00 | 29,750.00 | 30,000.00 | 30,000.00 | 533,882 |
| 2024-12-13 | 30,000.00 | 30,700.00 | 29,500.00 | 30,200.00 | 30,200.00 | 768,040 |
| 2024-12-12 | 29,100.00 | 30,300.00 | 28,400.00 | 30,000.00 | 30,000.00 | 1,334,086 |
| 2024-12-11 | 27,700.00 | 29,200.00 | 27,550.00 | 28,550.00 | 28,550.00 | 696,431 |
| 2024-12-10 | 27,550.00 | 28,500.00 | 27,250.00 | 27,900.00 | 27,900.00 | 772,218 |
| 2024-12-09 | 27,150.00 | 28,350.00 | 26,500.00 | 27,000.00 | 27,000.00 | 1,307,232 |
| 2024-12-06 | 27,200.00 | 31,200.00 | 24,450.00 | 28,350.00 | 28,350.00 | 4,447,093 |
| 2024-12-05 | 27,550.00 | 27,900.00 | 27,200.00 | 27,400.00 | 27,400.00 | 297,102 |
| 2024-12-04 | 27,050.00 | 28,200.00 | 26,950.00 | 27,550.00 | 27,550.00 | 516,309 |
| 2024-12-03 | 26,250.00 | 28,800.00 | 26,050.00 | 27,950.00 | 27,950.00 | 1,061,546 |
| 2024-12-02 | 25,600.00 | 26,000.00 | 25,350.00 | 25,800.00 | 25,800.00 | 303,434 |
| 2024-11-29 | 26,350.00 | 26,400.00 | 25,150.00 | 25,450.00 | 25,450.00 | 547,732 |
| 2024-11-28 | 27,400.00 | 27,450.00 | 26,200.00 | 26,450.00 | 26,450.00 | 451,514 |
| 2024-11-27 | 27,200.00 | 27,550.00 | 26,550.00 | 27,150.00 | 27,150.00 | 275,131 |
| 2024-11-26 | 27,800.00 | 28,150.00 | 27,350.00 | 27,450.00 | 27,450.00 | 174,086 |
| 2024-11-25 | 27,000.00 | 28,400.00 | 26,850.00 | 27,900.00 | 27,900.00 | 398,010 |
| 2024-11-22 | 26,350.00 | 27,350.00 | 26,000.00 | 26,700.00 | 26,700.00 | 438,657 |
| 2024-11-21 | 27,950.00 | 28,300.00 | 25,550.00 | 26,350.00 | 26,350.00 | 1,253,469 |
| 2024-11-20 | 29,000.00 | 29,600.00 | 28,300.00 | 28,350.00 | 28,350.00 | 426,138 |
| 2024-11-19 | 27,450.00 | 29,400.00 | 27,350.00 | 29,100.00 | 29,100.00 | 598,693 |
| 2024-11-18 | 28,300.00 | 28,750.00 | 27,250.00 | 27,450.00 | 27,450.00 | 643,268 |
| 2024-11-15 | 28,850.00 | 29,250.00 | 27,450.00 | 28,750.00 | 28,750.00 | 679,563 |
| 2024-11-14 | 29,250.00 | 30,650.00 | 26,850.00 | 28,800.00 | 28,800.00 | 1,585,068 |
| 2024-11-13 | 30,000.00 | 30,900.00 | 28,350.00 | 28,450.00 | 28,450.00 | 952,020 |
| 2024-11-12 | 29,900.00 | 31,750.00 | 29,500.00 | 30,050.00 | 30,050.00 | 1,515,380 |
| 2024-11-11 | 29,600.00 | 30,150.00 | 28,650.00 | 29,800.00 | 29,800.00 | 845,988 |
| 2024-11-08 | 27,650.00 | 30,300.00 | 27,550.00 | 29,450.00 | 29,450.00 | 1,586,826 |
| 2024-11-07 | 27,750.00 | 28,800.00 | 26,400.00 | 27,300.00 | 27,300.00 | 836,492 |
| 2024-11-06 | 28,700.00 | 28,750.00 | 26,800.00 | 27,150.00 | 27,150.00 | 643,454 |
| 2024-11-05 | 29,100.00 | 29,750.00 | 28,400.00 | 28,400.00 | 28,400.00 | 378,118 |
| 2024-11-04 | 28,950.00 | 29,450.00 | 28,200.00 | 28,950.00 | 28,950.00 | 441,861 |
| 2024-11-01 | 28,200.00 | 28,750.00 | 27,750.00 | 28,700.00 | 28,700.00 | 263,301 |
| 2024-10-31 | 27,500.00 | 28,900.00 | 27,150.00 | 28,650.00 | 28,650.00 | 312,000 |
| 2024-10-30 | 28,350.00 | 28,350.00 | 27,900.00 | 27,900.00 | 27,900.00 | 190,061 |
| 2024-10-29 | 28,050.00 | 28,500.00 | 27,650.00 | 28,350.00 | 28,350.00 | 304,582 |
| 2024-10-28 | 27,050.00 | 28,200.00 | 26,650.00 | 27,950.00 | 27,950.00 | 312,651 |
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.