Seojin System Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 29,500.00 | 29,650.00 | 27,100.00 | 27,250.00 | 27,250.00 | 841,157 |
| 2024-10-24 | 27,750.00 | 28,900.00 | 27,600.00 | 28,150.00 | 28,150.00 | 1,074,496 |
| 2024-10-23 | 26,050.00 | 26,750.00 | 25,300.00 | 26,600.00 | 26,600.00 | 343,814 |
| 2024-10-22 | 27,250.00 | 27,250.00 | 25,850.00 | 26,000.00 | 26,000.00 | 401,288 |
| 2024-10-21 | 27,250.00 | 27,550.00 | 26,850.00 | 27,250.00 | 27,250.00 | 236,835 |
| 2024-10-18 | 29,100.00 | 29,150.00 | 26,900.00 | 27,150.00 | 27,150.00 | 544,053 |
| 2024-10-17 | 29,350.00 | 29,400.00 | 28,650.00 | 29,000.00 | 29,000.00 | 640,495 |
| 2024-10-16 | 29,100.00 | 29,850.00 | 28,950.00 | 29,200.00 | 29,200.00 | 245,342 |
| 2024-10-15 | 30,450.00 | 30,450.00 | 29,100.00 | 29,700.00 | 29,700.00 | 289,411 |
| 2024-10-14 | 29,400.00 | 30,100.00 | 28,700.00 | 29,950.00 | 29,950.00 | 404,200 |
| 2024-10-11 | 30,000.00 | 30,600.00 | 29,550.00 | 29,550.00 | 29,550.00 | 342,120 |
| 2024-10-10 | 30,350.00 | 31,000.00 | 29,550.00 | 29,750.00 | 29,750.00 | 372,811 |
| 2024-10-08 | 29,400.00 | 30,650.00 | 29,150.00 | 30,000.00 | 30,000.00 | 760,042 |
| 2024-10-07 | 29,100.00 | 29,550.00 | 28,550.00 | 29,350.00 | 29,350.00 | 510,247 |
| 2024-10-04 | 28,700.00 | 29,050.00 | 28,500.00 | 28,600.00 | 28,600.00 | 429,773 |
| 2024-10-02 | 26,400.00 | 29,650.00 | 26,400.00 | 28,700.00 | 28,700.00 | 1,841,289 |
| 2024-09-30 | 27,750.00 | 27,750.00 | 26,700.00 | 26,800.00 | 26,800.00 | 255,494 |
| 2024-09-27 | 27,200.00 | 27,850.00 | 26,750.00 | 27,500.00 | 27,500.00 | 236,549 |
| 2024-09-26 | 26,500.00 | 27,500.00 | 26,450.00 | 27,400.00 | 27,400.00 | 251,770 |
| 2024-09-25 | 27,400.00 | 27,500.00 | 26,250.00 | 26,350.00 | 26,350.00 | 251,883 |
| 2024-09-24 | 27,250.00 | 28,100.00 | 26,800.00 | 27,150.00 | 27,150.00 | 394,786 |
| 2024-09-23 | 26,800.00 | 27,300.00 | 26,150.00 | 27,200.00 | 27,200.00 | 270,621 |
| 2024-09-20 | 26,600.00 | 27,000.00 | 26,400.00 | 26,800.00 | 26,800.00 | 383,239 |
| 2024-09-19 | 25,800.00 | 26,400.00 | 25,550.00 | 26,250.00 | 26,250.00 | 404,738 |
| 2024-09-13 | 25,200.00 | 25,700.00 | 25,000.00 | 25,600.00 | 25,600.00 | 189,676 |
| 2024-09-12 | 25,300.00 | 25,900.00 | 25,050.00 | 25,400.00 | 25,400.00 | 464,916 |
| 2024-09-11 | 22,800.00 | 24,700.00 | 22,800.00 | 24,600.00 | 24,600.00 | 682,620 |
| 2024-09-10 | 24,350.00 | 24,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | 539,322 |
| 2024-09-09 | 23,450.00 | 24,450.00 | 22,950.00 | 24,250.00 | 24,250.00 | 358,342 |
| 2024-09-06 | 24,800.00 | 24,900.00 | 23,500.00 | 23,800.00 | 23,800.00 | 537,109 |
| 2024-09-05 | 24,600.00 | 25,400.00 | 24,050.00 | 24,250.00 | 24,250.00 | 542,926 |
| 2024-09-04 | 23,000.00 | 25,150.00 | 22,200.00 | 24,200.00 | 24,200.00 | 648,670 |
| 2024-09-03 | 25,700.00 | 26,050.00 | 24,450.00 | 24,500.00 | 24,500.00 | 816,000 |
| 2024-09-02 | 24,750.00 | 25,300.00 | 23,550.00 | 24,650.00 | 24,650.00 | 787,002 |
| 2024-08-30 | 24,900.00 | 25,050.00 | 24,400.00 | 24,800.00 | 24,800.00 | 263,797 |
| 2024-08-29 | 25,000.00 | 25,550.00 | 24,550.00 | 24,900.00 | 24,900.00 | 347,734 |
| 2024-08-28 | 25,650.00 | 26,050.00 | 25,450.00 | 25,650.00 | 25,650.00 | 219,047 |
| 2024-08-27 | 25,500.00 | 26,300.00 | 25,100.00 | 26,000.00 | 26,000.00 | 279,259 |
| 2024-08-26 | 27,150.00 | 27,200.00 | 25,300.00 | 25,850.00 | 25,850.00 | 535,884 |
| 2024-08-23 | 26,700.00 | 26,850.00 | 26,100.00 | 26,500.00 | 26,500.00 | 909,956 |
| 2024-08-22 | 28,700.00 | 28,850.00 | 27,200.00 | 27,350.00 | 27,350.00 | 784,184 |
| 2024-08-21 | 28,750.00 | 28,950.00 | 28,150.00 | 28,450.00 | 28,450.00 | 397,025 |
| 2024-08-20 | 27,750.00 | 29,150.00 | 27,750.00 | 28,800.00 | 28,800.00 | 925,467 |
| 2024-08-19 | 27,050.00 | 28,200.00 | 26,900.00 | 27,550.00 | 27,550.00 | 669,144 |
| 2024-08-16 | 28,150.00 | 28,150.00 | 26,900.00 | 27,000.00 | 27,000.00 | 461,023 |
| 2024-08-14 | 27,600.00 | 28,100.00 | 26,200.00 | 27,450.00 | 27,450.00 | 1,020,758 |
| 2024-08-13 | 27,050.00 | 27,400.00 | 26,250.00 | 26,750.00 | 26,750.00 | 315,744 |
| 2024-08-12 | 27,200.00 | 27,400.00 | 26,650.00 | 27,050.00 | 27,050.00 | 264,264 |
| 2024-08-09 | 26,600.00 | 27,800.00 | 26,600.00 | 26,950.00 | 26,950.00 | 772,861 |
| 2024-08-08 | 23,850.00 | 26,600.00 | 23,700.00 | 26,000.00 | 26,000.00 | 1,133,367 |
| 2024-08-07 | 23,500.00 | 24,400.00 | 23,200.00 | 24,000.00 | 24,000.00 | 544,196 |
| 2024-08-06 | 23,000.00 | 24,550.00 | 23,000.00 | 23,700.00 | 23,700.00 | 729,837 |
| 2024-08-05 | 24,300.00 | 24,800.00 | 21,550.00 | 22,750.00 | 22,750.00 | 1,275,062 |
| 2024-08-02 | 26,300.00 | 26,650.00 | 24,900.00 | 25,350.00 | 25,350.00 | 810,461 |
| 2024-08-01 | 27,500.00 | 27,850.00 | 27,000.00 | 27,200.00 | 27,200.00 | 350,731 |
| 2024-07-31 | 26,400.00 | 27,350.00 | 26,000.00 | 27,100.00 | 27,100.00 | 397,520 |
| 2024-07-30 | 27,200.00 | 27,250.00 | 25,850.00 | 26,550.00 | 26,550.00 | 520,377 |
| 2024-07-29 | 26,800.00 | 27,150.00 | 26,400.00 | 26,850.00 | 26,850.00 | 592,183 |
| 2024-07-26 | 26,400.00 | 27,100.00 | 26,100.00 | 26,450.00 | 26,450.00 | 683,955 |
| 2024-07-25 | 26,250.00 | 26,700.00 | 25,700.00 | 26,450.00 | 26,450.00 | 1,056,908 |
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.