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%WTI99.42▲ 2.34%
← 189860.KQ stock page

SEOJEON ELECTRIC MACHINERY Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,280.004,295.004,200.004,225.004,225.0028,824
2024-01-294,335.004,335.004,245.004,275.004,275.0014,291
2024-01-264,260.004,295.004,200.004,290.004,290.0018,460
2024-01-254,330.004,360.004,200.004,255.004,255.0029,486
2024-01-244,420.004,430.004,330.004,350.004,350.0036,581
2024-01-234,445.004,555.004,385.004,475.004,475.0030,878
2024-01-224,520.004,550.004,445.004,510.004,510.0028,923
2024-01-194,415.004,520.004,415.004,520.004,520.0037,328
2024-01-184,350.004,460.004,350.004,415.004,415.0027,250
2024-01-174,510.004,510.004,315.004,350.004,350.0025,729
2024-01-164,505.004,540.004,390.004,465.004,465.0019,190
2024-01-154,390.004,700.004,345.004,545.004,545.0073,737
2024-01-124,380.004,415.004,310.004,415.004,415.0023,118
2024-01-114,365.004,420.004,340.004,380.004,380.0016,395
2024-01-104,380.004,380.004,320.004,365.004,365.0024,304
2024-01-094,385.004,400.004,330.004,380.004,380.0017,503
2024-01-084,390.004,405.004,360.004,385.004,385.0011,749
2024-01-054,335.004,400.004,310.004,390.004,390.0018,470
2024-01-044,325.004,355.004,280.004,335.004,335.0021,408
2024-01-034,360.004,360.004,310.004,355.004,355.0016,379
2024-01-024,405.004,405.004,205.004,360.004,360.0013,304
2023-12-284,290.004,365.004,235.004,365.004,365.0013,385
2023-12-274,335.004,360.004,270.004,290.004,290.0019,613
2023-12-264,370.004,490.004,325.004,335.004,335.0016,223
2023-12-224,495.004,495.004,395.004,420.004,420.0029,455
2023-12-214,495.004,520.004,440.004,450.004,450.0023,933
2023-12-204,455.004,500.004,425.004,500.004,500.0021,434
2023-12-194,480.004,515.004,430.004,435.004,435.0021,843
2023-12-184,520.004,520.004,450.004,480.004,480.0017,032
2023-12-154,455.004,495.004,455.004,490.004,490.0018,102
2023-12-144,515.004,525.004,430.004,480.004,480.0021,748
2023-12-134,615.004,615.004,455.004,480.004,480.0025,482
2023-12-124,680.004,735.004,585.004,590.004,590.0043,767
2023-12-114,575.004,645.004,515.004,580.004,580.0031,060
2023-12-084,615.004,620.004,530.004,600.004,600.0030,337
2023-12-074,575.004,690.004,430.004,650.004,650.0063,067
2023-12-064,710.004,785.004,515.004,575.004,575.0089,377
2023-12-054,520.004,520.004,455.004,515.004,515.0051,341
2023-12-044,645.004,645.004,465.004,540.004,540.0031,974
2023-12-014,520.004,555.004,465.004,510.004,510.0024,599
2023-11-304,485.004,550.004,460.004,520.004,520.0025,812
2023-11-294,520.004,535.004,465.004,480.004,480.0024,024
2023-11-284,495.004,620.004,490.004,540.004,540.0025,214
2023-11-274,460.004,730.004,460.004,540.004,540.0040,359
2023-11-244,465.004,715.004,450.004,500.004,500.00124,263
2023-11-234,500.004,500.004,425.004,465.004,465.0027,188
2023-11-224,575.004,575.004,465.004,465.004,465.0030,840
2023-11-214,500.004,630.004,465.004,575.004,575.0038,006
2023-11-204,485.004,595.004,445.004,570.004,570.0041,221
2023-11-174,570.004,570.004,420.004,460.004,460.0019,082
2023-11-164,525.004,595.004,435.004,500.004,500.0043,526
2023-11-154,335.004,450.004,290.004,395.004,395.0032,422
2023-11-144,170.004,290.004,120.004,290.004,290.0018,935
2023-11-134,255.004,300.004,120.004,200.004,200.0043,525
2023-11-104,405.004,410.004,245.004,285.004,285.0029,718
2023-11-094,485.004,485.004,335.004,415.004,415.0021,485
2023-11-084,490.004,575.004,470.004,490.004,490.0014,629
2023-11-074,585.004,585.004,405.004,465.004,465.0018,109
2023-11-064,460.004,580.004,455.004,545.004,545.0038,421
2023-11-034,440.004,480.004,375.004,450.004,450.0016,045
← NewerPage 12 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.