See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.54▲ 2.46%
← 189860.KQ stock page

SEOJEON ELECTRIC MACHINERY Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-294,780.005,230.004,750.005,170.005,170.00612,293
2024-04-264,635.004,995.004,580.004,820.004,820.00525,422
2024-04-254,635.004,670.004,570.004,585.004,585.0063,298
2024-04-244,600.004,710.004,580.004,670.004,670.0081,942
2024-04-234,645.004,660.004,525.004,565.004,565.0063,121
2024-04-224,670.004,740.004,510.004,640.004,640.0094,458
2024-04-194,785.004,890.004,460.004,650.004,650.00178,480
2024-04-184,685.004,930.004,660.004,825.004,825.00320,844
2024-04-174,725.004,725.004,620.004,635.004,635.0075,872
2024-04-164,750.004,800.004,520.004,730.004,730.00205,606
2024-04-154,490.004,840.004,390.004,805.004,805.00328,198
2024-04-124,295.004,995.004,295.004,490.004,490.00796,557
2024-04-114,415.004,415.004,200.004,275.004,275.0062,660
2024-04-094,610.004,775.004,400.004,505.004,505.0083,567
2024-04-084,540.004,780.004,410.004,610.004,610.00205,197
2024-04-054,305.004,670.004,250.004,530.004,530.00291,467
2024-04-044,195.004,385.004,195.004,355.004,355.0070,600
2024-04-034,260.004,280.004,195.004,235.004,235.0020,300
2024-04-024,370.004,370.004,125.004,265.004,265.0027,767
2024-04-014,315.004,425.004,305.004,365.004,365.0054,125
2024-03-294,220.004,390.004,180.004,315.004,315.0069,160
2024-03-284,170.004,230.004,170.004,195.004,195.0022,386
2024-03-274,180.004,200.004,135.004,170.004,170.0010,966
2024-03-264,175.004,245.004,135.004,180.004,180.0024,464
2024-03-254,185.004,220.004,175.004,195.004,195.009,584
2024-03-224,220.004,220.004,175.004,215.004,215.0022,385
2024-03-214,160.004,220.004,145.004,220.004,220.0035,985
2024-03-204,135.004,165.004,060.004,145.004,145.0024,697
2024-03-194,200.004,215.004,125.004,145.004,145.0050,127
2024-03-184,055.004,155.004,040.004,120.004,120.0028,366
2024-03-154,075.004,115.004,040.004,045.004,045.0015,441
2024-03-143,970.004,200.003,970.004,100.004,100.0068,364
2024-03-134,025.004,045.003,985.004,025.004,025.0018,787
2024-03-123,930.004,075.003,930.003,985.003,985.0032,656
2024-03-113,870.004,045.003,870.003,955.003,955.0030,848
2024-03-083,945.003,965.003,880.003,905.003,905.0021,185
2024-03-074,100.004,135.003,825.003,925.003,925.0084,245
2024-03-064,100.004,155.004,090.004,135.004,135.0019,794
2024-03-054,290.004,290.004,120.004,150.004,150.0023,087
2024-03-044,125.004,185.004,120.004,125.004,125.0027,274
2024-02-294,190.004,190.004,125.004,125.004,125.0018,940
2024-02-284,185.004,195.004,130.004,160.004,160.0011,535
2024-02-274,195.004,225.004,145.004,160.004,160.0036,665
2024-02-264,310.004,330.004,215.004,215.004,215.0022,041
2024-02-234,405.004,410.004,240.004,280.004,280.0038,949
2024-02-224,265.004,385.004,220.004,350.004,350.00111,775
2024-02-214,200.004,235.004,175.004,225.004,225.0020,821
2024-02-204,190.004,230.004,180.004,200.004,200.0019,323
2024-02-194,295.004,295.004,220.004,230.004,230.0019,756
2024-02-164,235.004,250.004,205.004,240.004,240.0015,854
2024-02-154,200.004,245.004,175.004,235.004,235.0015,309
2024-02-144,170.004,200.004,150.004,200.004,200.0015,857
2024-02-134,165.004,225.004,150.004,190.004,190.0012,117
2024-02-084,210.004,215.004,150.004,165.004,165.0019,685
2024-02-074,190.004,210.004,125.004,210.004,210.009,422
2024-02-064,220.004,220.004,130.004,165.004,165.0016,102
2024-02-054,290.004,290.004,150.004,210.004,210.0016,725
2024-02-024,205.004,300.004,175.004,290.004,290.0033,434
2024-02-014,235.004,245.004,160.004,235.004,235.0012,710
2024-01-314,155.004,235.004,155.004,235.004,235.0013,241
← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-2930.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.