SEOJEON ELECTRIC MACHINERY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,330.00 | 4,445.00 | 4,330.00 | 4,395.00 | 4,395.00 | 25,221 |
| 2023-11-01 | 4,235.00 | 4,475.00 | 4,230.00 | 4,290.00 | 4,290.00 | 38,643 |
| 2023-10-31 | 4,315.00 | 4,390.00 | 4,210.00 | 4,230.00 | 4,230.00 | 17,170 |
| 2023-10-30 | 4,215.00 | 4,390.00 | 4,165.00 | 4,275.00 | 4,275.00 | 21,925 |
| 2023-10-27 | 4,190.00 | 4,315.00 | 4,190.00 | 4,215.00 | 4,215.00 | 20,642 |
| 2023-10-26 | 4,410.00 | 4,500.00 | 4,250.00 | 4,250.00 | 4,250.00 | 45,072 |
| 2023-10-25 | 4,475.00 | 4,590.00 | 4,470.00 | 4,505.00 | 4,505.00 | 17,664 |
| 2023-10-24 | 4,380.00 | 4,575.00 | 4,275.00 | 4,500.00 | 4,500.00 | 48,739 |
| 2023-10-23 | 4,465.00 | 4,555.00 | 4,405.00 | 4,420.00 | 4,420.00 | 43,087 |
| 2023-10-20 | 4,420.00 | 4,600.00 | 4,385.00 | 4,465.00 | 4,465.00 | 66,895 |
| 2023-10-19 | 4,755.00 | 4,755.00 | 4,555.00 | 4,555.00 | 4,555.00 | 51,001 |
| 2023-10-18 | 4,740.00 | 4,825.00 | 4,710.00 | 4,755.00 | 4,755.00 | 38,042 |
| 2023-10-17 | 4,715.00 | 4,825.00 | 4,715.00 | 4,790.00 | 4,790.00 | 22,128 |
| 2023-10-16 | 4,870.00 | 4,870.00 | 4,650.00 | 4,705.00 | 4,705.00 | 50,388 |
| 2023-10-13 | 5,200.00 | 5,340.00 | 4,800.00 | 4,810.00 | 4,810.00 | 321,705 |
| 2023-10-12 | 4,800.00 | 4,895.00 | 4,750.00 | 4,880.00 | 4,880.00 | 48,526 |
| 2023-10-11 | 4,595.00 | 4,775.00 | 4,585.00 | 4,750.00 | 4,750.00 | 45,205 |
| 2023-10-10 | 4,725.00 | 4,840.00 | 4,550.00 | 4,645.00 | 4,645.00 | 82,766 |
| 2023-10-06 | 4,560.00 | 4,745.00 | 4,560.00 | 4,725.00 | 4,725.00 | 25,747 |
| 2023-10-05 | 4,770.00 | 4,820.00 | 4,605.00 | 4,650.00 | 4,650.00 | 58,287 |
| 2023-10-04 | 4,735.00 | 4,820.00 | 4,600.00 | 4,770.00 | 4,770.00 | 43,888 |
| 2023-09-27 | 4,800.00 | 4,935.00 | 4,655.00 | 4,835.00 | 4,835.00 | 42,548 |
| 2023-09-26 | 4,900.00 | 5,100.00 | 4,755.00 | 4,820.00 | 4,820.00 | 102,412 |
| 2023-09-25 | 5,140.00 | 5,180.00 | 4,865.00 | 4,890.00 | 4,890.00 | 107,456 |
| 2023-09-22 | 5,110.00 | 5,290.00 | 5,020.00 | 5,130.00 | 5,130.00 | 99,301 |
| 2023-09-21 | 5,350.00 | 5,580.00 | 5,210.00 | 5,220.00 | 5,220.00 | 263,155 |
| 2023-09-20 | 5,660.00 | 5,680.00 | 5,250.00 | 5,400.00 | 5,400.00 | 291,834 |
| 2023-09-19 | 6,200.00 | 6,200.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1,506,077 |
| 2023-09-18 | 5,180.00 | 6,140.00 | 5,120.00 | 5,470.00 | 5,470.00 | 4,480,086 |
| 2023-09-15 | 5,060.00 | 5,190.00 | 5,000.00 | 5,070.00 | 5,070.00 | 44,223 |
| 2023-09-14 | 5,050.00 | 5,150.00 | 4,970.00 | 5,040.00 | 5,040.00 | 46,242 |
| 2023-09-13 | 5,130.00 | 5,240.00 | 5,020.00 | 5,040.00 | 5,040.00 | 60,986 |
| 2023-09-12 | 5,570.00 | 5,570.00 | 5,180.00 | 5,210.00 | 5,210.00 | 153,495 |
| 2023-09-11 | 5,430.00 | 5,590.00 | 5,370.00 | 5,500.00 | 5,500.00 | 227,899 |
| 2023-09-08 | 5,510.00 | 5,620.00 | 5,270.00 | 5,290.00 | 5,290.00 | 194,964 |
| 2023-09-07 | 5,250.00 | 5,550.00 | 5,040.00 | 5,420.00 | 5,420.00 | 335,697 |
| 2023-09-06 | 5,350.00 | 5,460.00 | 5,250.00 | 5,270.00 | 5,270.00 | 124,142 |
| 2023-09-05 | 5,460.00 | 5,580.00 | 5,270.00 | 5,350.00 | 5,350.00 | 163,829 |
| 2023-09-04 | 5,670.00 | 5,800.00 | 5,420.00 | 5,510.00 | 5,510.00 | 246,570 |
| 2023-09-01 | 6,370.00 | 6,690.00 | 5,540.00 | 5,700.00 | 5,700.00 | 2,922,474 |
| 2023-08-31 | 6,030.00 | 6,140.00 | 5,820.00 | 6,100.00 | 6,100.00 | 1,098,186 |
| 2023-08-30 | 6,090.00 | 6,270.00 | 6,010.00 | 6,200.00 | 6,200.00 | 1,062,918 |
| 2023-08-29 | 6,500.00 | 7,120.00 | 5,880.00 | 6,070.00 | 6,070.00 | 8,363,492 |
| 2023-08-28 | 4,580.00 | 5,920.00 | 4,580.00 | 5,920.00 | 5,920.00 | 4,252,313 |
| 2023-08-25 | 4,610.00 | 4,655.00 | 4,540.00 | 4,555.00 | 4,555.00 | 16,161 |
| 2023-08-24 | 4,690.00 | 4,690.00 | 4,540.00 | 4,635.00 | 4,635.00 | 20,019 |
| 2023-08-23 | 4,500.00 | 4,640.00 | 4,480.00 | 4,590.00 | 4,590.00 | 21,304 |
| 2023-08-22 | 4,580.00 | 4,630.00 | 4,400.00 | 4,480.00 | 4,480.00 | 46,700 |
| 2023-08-21 | 4,640.00 | 4,700.00 | 4,510.00 | 4,535.00 | 4,535.00 | 48,322 |
| 2023-08-18 | 4,620.00 | 4,620.00 | 4,465.00 | 4,620.00 | 4,620.00 | 18,805 |
| 2023-08-17 | 4,725.00 | 4,725.00 | 4,510.00 | 4,640.00 | 4,640.00 | 38,590 |
| 2023-08-16 | 4,810.00 | 4,810.00 | 4,680.00 | 4,725.00 | 4,725.00 | 35,654 |
| 2023-08-14 | 4,980.00 | 4,980.00 | 4,840.00 | 4,845.00 | 4,845.00 | 30,229 |
| 2023-08-11 | 4,935.00 | 4,995.00 | 4,900.00 | 4,980.00 | 4,980.00 | 17,617 |
| 2023-08-10 | 4,720.00 | 4,920.00 | 4,720.00 | 4,910.00 | 4,910.00 | 25,177 |
| 2023-08-09 | 4,810.00 | 4,910.00 | 4,800.00 | 4,880.00 | 4,880.00 | 30,729 |
| 2023-08-08 | 5,100.00 | 5,110.00 | 4,870.00 | 4,875.00 | 4,875.00 | 34,380 |
| 2023-08-07 | 5,120.00 | 5,120.00 | 4,990.00 | 5,060.00 | 5,060.00 | 17,754 |
| 2023-08-04 | 5,060.00 | 5,070.00 | 4,945.00 | 5,030.00 | 5,030.00 | 18,487 |
| 2023-08-03 | 5,240.00 | 5,250.00 | 4,950.00 | 5,060.00 | 5,060.00 | 61,458 |
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.