SEOJEON ELECTRIC MACHINERY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,680.00 | 6,050.00 | 5,650.00 | 5,950.00 | 5,950.00 | 228,810 |
| 2024-07-25 | 5,810.00 | 5,860.00 | 5,250.00 | 5,590.00 | 5,590.00 | 189,427 |
| 2024-07-24 | 6,080.00 | 6,210.00 | 5,850.00 | 5,960.00 | 5,960.00 | 201,447 |
| 2024-07-23 | 6,220.00 | 6,400.00 | 6,070.00 | 6,090.00 | 6,090.00 | 259,481 |
| 2024-07-22 | 6,180.00 | 6,450.00 | 5,730.00 | 6,300.00 | 6,300.00 | 355,012 |
| 2024-07-19 | 6,700.00 | 6,710.00 | 6,110.00 | 6,200.00 | 6,200.00 | 476,106 |
| 2024-07-18 | 7,650.00 | 8,270.00 | 6,380.00 | 6,740.00 | 6,740.00 | 3,061,462 |
| 2024-07-17 | 6,600.00 | 7,030.00 | 6,480.00 | 6,480.00 | 6,480.00 | 1,025,805 |
| 2024-07-16 | 7,330.00 | 7,370.00 | 6,430.00 | 6,720.00 | 6,720.00 | 1,268,187 |
| 2024-07-15 | 7,600.00 | 7,840.00 | 7,220.00 | 7,470.00 | 7,470.00 | 2,517,534 |
| 2024-07-12 | 7,030.00 | 8,200.00 | 6,660.00 | 7,500.00 | 7,500.00 | 8,571,391 |
| 2024-07-11 | 7,080.00 | 7,110.00 | 6,720.00 | 7,030.00 | 7,030.00 | 1,275,999 |
| 2024-07-10 | 7,020.00 | 7,630.00 | 6,530.00 | 7,140.00 | 7,140.00 | 5,912,341 |
| 2024-07-09 | 5,690.00 | 7,130.00 | 5,560.00 | 7,130.00 | 7,130.00 | 7,409,484 |
| 2024-07-08 | 5,180.00 | 5,590.00 | 4,990.00 | 5,490.00 | 5,490.00 | 144,915 |
| 2024-07-05 | 5,280.00 | 5,330.00 | 4,950.00 | 5,180.00 | 5,180.00 | 69,023 |
| 2024-07-04 | 5,080.00 | 5,200.00 | 4,930.00 | 5,200.00 | 5,200.00 | 52,573 |
| 2024-07-03 | 5,230.00 | 5,310.00 | 5,000.00 | 5,080.00 | 5,080.00 | 130,038 |
| 2024-07-02 | 5,460.00 | 5,470.00 | 5,100.00 | 5,280.00 | 5,280.00 | 142,380 |
| 2024-07-01 | 5,730.00 | 5,760.00 | 5,230.00 | 5,460.00 | 5,460.00 | 116,537 |
| 2024-06-28 | 5,780.00 | 6,080.00 | 5,700.00 | 5,710.00 | 5,710.00 | 197,079 |
| 2024-06-27 | 5,590.00 | 6,000.00 | 5,490.00 | 5,870.00 | 5,870.00 | 202,754 |
| 2024-06-26 | 5,700.00 | 5,800.00 | 5,530.00 | 5,580.00 | 5,580.00 | 64,426 |
| 2024-06-25 | 5,560.00 | 5,700.00 | 5,440.00 | 5,700.00 | 5,700.00 | 80,074 |
| 2024-06-24 | 5,800.00 | 5,800.00 | 5,550.00 | 5,610.00 | 5,610.00 | 87,048 |
| 2024-06-21 | 5,820.00 | 6,040.00 | 5,800.00 | 5,800.00 | 5,800.00 | 122,240 |
| 2024-06-20 | 5,940.00 | 5,940.00 | 5,810.00 | 5,870.00 | 5,870.00 | 80,044 |
| 2024-06-19 | 5,980.00 | 6,070.00 | 5,840.00 | 5,960.00 | 5,960.00 | 187,643 |
| 2024-06-18 | 6,000.00 | 6,000.00 | 5,730.00 | 5,850.00 | 5,850.00 | 153,374 |
| 2024-06-17 | 6,050.00 | 6,050.00 | 5,640.00 | 5,750.00 | 5,750.00 | 132,396 |
| 2024-06-14 | 5,900.00 | 6,300.00 | 5,900.00 | 5,990.00 | 5,990.00 | 351,235 |
| 2024-06-13 | 6,080.00 | 6,120.00 | 5,820.00 | 5,820.00 | 5,820.00 | 223,541 |
| 2024-06-12 | 6,240.00 | 6,260.00 | 6,060.00 | 6,070.00 | 6,070.00 | 239,712 |
| 2024-06-11 | 6,310.00 | 6,410.00 | 6,020.00 | 6,120.00 | 6,120.00 | 510,201 |
| 2024-06-10 | 5,950.00 | 6,640.00 | 5,860.00 | 6,350.00 | 6,350.00 | 1,321,742 |
| 2024-06-07 | 6,030.00 | 6,160.00 | 5,820.00 | 5,840.00 | 5,840.00 | 244,488 |
| 2024-06-05 | 6,220.00 | 6,250.00 | 5,880.00 | 6,030.00 | 6,030.00 | 420,213 |
| 2024-06-04 | 6,560.00 | 6,570.00 | 6,190.00 | 6,300.00 | 6,300.00 | 421,143 |
| 2024-06-03 | 7,010.00 | 7,150.00 | 6,470.00 | 6,690.00 | 6,690.00 | 605,812 |
| 2024-05-31 | 7,150.00 | 7,360.00 | 6,880.00 | 7,010.00 | 7,010.00 | 985,343 |
| 2024-05-30 | 6,930.00 | 7,850.00 | 6,700.00 | 7,400.00 | 7,400.00 | 4,568,434 |
| 2024-05-29 | 8,440.00 | 8,450.00 | 7,020.00 | 7,020.00 | 7,020.00 | 4,099,236 |
| 2024-05-28 | 6,000.00 | 7,730.00 | 5,890.00 | 7,730.00 | 7,730.00 | 4,518,862 |
| 2024-05-27 | 5,700.00 | 6,360.00 | 5,600.00 | 5,950.00 | 5,950.00 | 1,496,467 |
| 2024-05-24 | 5,400.00 | 5,590.00 | 5,340.00 | 5,550.00 | 5,550.00 | 125,381 |
| 2024-05-23 | 5,600.00 | 5,700.00 | 5,450.00 | 5,520.00 | 5,520.00 | 149,530 |
| 2024-05-22 | 5,500.00 | 5,700.00 | 5,450.00 | 5,520.00 | 5,520.00 | 138,292 |
| 2024-05-21 | 5,500.00 | 5,740.00 | 5,410.00 | 5,470.00 | 5,470.00 | 165,547 |
| 2024-05-20 | 5,360.00 | 5,680.00 | 5,310.00 | 5,490.00 | 5,490.00 | 228,750 |
| 2024-05-17 | 5,580.00 | 5,580.00 | 5,210.00 | 5,330.00 | 5,330.00 | 161,580 |
| 2024-05-16 | 5,590.00 | 5,650.00 | 5,460.00 | 5,580.00 | 5,580.00 | 168,047 |
| 2024-05-14 | 5,780.00 | 5,880.00 | 5,530.00 | 5,570.00 | 5,570.00 | 195,710 |
| 2024-05-13 | 5,710.00 | 6,020.00 | 5,410.00 | 5,740.00 | 5,740.00 | 574,681 |
| 2024-05-10 | 5,810.00 | 5,860.00 | 5,650.00 | 5,680.00 | 5,680.00 | 234,557 |
| 2024-05-09 | 5,770.00 | 6,200.00 | 5,660.00 | 5,750.00 | 5,750.00 | 869,820 |
| 2024-05-08 | 5,570.00 | 6,180.00 | 5,540.00 | 5,750.00 | 5,750.00 | 1,055,048 |
| 2024-05-07 | 5,160.00 | 5,970.00 | 5,130.00 | 5,680.00 | 5,680.00 | 1,824,426 |
| 2024-05-03 | 5,180.00 | 5,280.00 | 5,010.00 | 5,180.00 | 5,180.00 | 151,138 |
| 2024-05-02 | 5,050.00 | 5,400.00 | 4,985.00 | 5,180.00 | 5,180.00 | 368,748 |
| 2024-04-30 | 5,100.00 | 5,150.00 | 4,935.00 | 5,050.00 | 5,050.00 | 205,733 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.