SEOJEON ELECTRIC MACHINERY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,970.00 | 5,430.00 | 4,950.00 | 5,210.00 | 5,210.00 | 137,371 |
| 2023-08-01 | 4,935.00 | 5,020.00 | 4,925.00 | 4,955.00 | 4,955.00 | 14,626 |
| 2023-07-31 | 4,935.00 | 5,030.00 | 4,900.00 | 4,995.00 | 4,995.00 | 17,376 |
| 2023-07-28 | 4,685.00 | 5,040.00 | 4,625.00 | 4,935.00 | 4,935.00 | 95,884 |
| 2023-07-27 | 4,540.00 | 4,990.00 | 4,540.00 | 4,780.00 | 4,780.00 | 41,492 |
| 2023-07-26 | 4,840.00 | 4,910.00 | 4,470.00 | 4,660.00 | 4,660.00 | 121,797 |
| 2023-07-25 | 5,120.00 | 5,160.00 | 4,900.00 | 4,920.00 | 4,920.00 | 91,775 |
| 2023-07-24 | 5,370.00 | 5,370.00 | 5,100.00 | 5,170.00 | 5,170.00 | 100,884 |
| 2023-07-21 | 5,440.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,400.00 | 40,959 |
| 2023-07-20 | 5,480.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,450.00 | 47,371 |
| 2023-07-19 | 5,500.00 | 5,520.00 | 5,410.00 | 5,490.00 | 5,490.00 | 58,029 |
| 2023-07-18 | 5,490.00 | 5,620.00 | 5,440.00 | 5,540.00 | 5,540.00 | 133,795 |
| 2023-07-17 | 5,720.00 | 5,780.00 | 5,620.00 | 5,660.00 | 5,660.00 | 62,419 |
| 2023-07-14 | 5,990.00 | 5,990.00 | 5,690.00 | 5,710.00 | 5,710.00 | 140,235 |
| 2023-07-13 | 5,810.00 | 6,070.00 | 5,800.00 | 6,010.00 | 6,010.00 | 165,893 |
| 2023-07-12 | 6,040.00 | 6,050.00 | 5,790.00 | 5,840.00 | 5,840.00 | 238,133 |
| 2023-07-11 | 5,900.00 | 6,780.00 | 5,760.00 | 6,150.00 | 6,150.00 | 4,187,855 |
| 2023-07-10 | 5,450.00 | 5,730.00 | 5,440.00 | 5,670.00 | 5,670.00 | 45,821 |
| 2023-07-07 | 5,470.00 | 5,500.00 | 5,340.00 | 5,430.00 | 5,430.00 | 45,411 |
| 2023-07-06 | 5,510.00 | 5,700.00 | 5,430.00 | 5,470.00 | 5,470.00 | 42,061 |
| 2023-07-05 | 5,800.00 | 5,830.00 | 5,520.00 | 5,600.00 | 5,600.00 | 86,906 |
| 2023-07-04 | 5,930.00 | 5,950.00 | 5,760.00 | 5,790.00 | 5,790.00 | 60,703 |
| 2023-07-03 | 5,900.00 | 6,020.00 | 5,890.00 | 5,900.00 | 5,900.00 | 32,410 |
| 2023-06-30 | 5,820.00 | 5,930.00 | 5,780.00 | 5,870.00 | 5,870.00 | 29,916 |
| 2023-06-29 | 6,020.00 | 6,040.00 | 5,830.00 | 5,830.00 | 5,830.00 | 68,774 |
| 2023-06-28 | 6,080.00 | 6,120.00 | 6,010.00 | 6,020.00 | 6,020.00 | 31,551 |
| 2023-06-27 | 6,090.00 | 6,090.00 | 6,020.00 | 6,080.00 | 6,080.00 | 29,053 |
| 2023-06-26 | 6,150.00 | 6,180.00 | 6,030.00 | 6,090.00 | 6,090.00 | 35,267 |
| 2023-06-23 | 6,210.00 | 6,380.00 | 6,140.00 | 6,150.00 | 6,150.00 | 37,311 |
| 2023-06-22 | 6,250.00 | 6,270.00 | 6,210.00 | 6,210.00 | 6,210.00 | 35,382 |
| 2023-06-21 | 6,310.00 | 6,400.00 | 6,260.00 | 6,310.00 | 6,310.00 | 61,003 |
| 2023-06-20 | 6,330.00 | 6,510.00 | 6,280.00 | 6,350.00 | 6,350.00 | 81,196 |
| 2023-06-19 | 6,260.00 | 6,330.00 | 6,150.00 | 6,330.00 | 6,330.00 | 65,210 |
| 2023-06-16 | 6,230.00 | 6,320.00 | 6,200.00 | 6,270.00 | 6,270.00 | 39,802 |
| 2023-06-15 | 6,160.00 | 6,280.00 | 6,110.00 | 6,190.00 | 6,190.00 | 43,797 |
| 2023-06-14 | 6,290.00 | 6,320.00 | 6,120.00 | 6,180.00 | 6,180.00 | 59,233 |
| 2023-06-13 | 6,190.00 | 6,790.00 | 6,190.00 | 6,240.00 | 6,240.00 | 509,949 |
| 2023-06-12 | 6,260.00 | 6,260.00 | 6,150.00 | 6,190.00 | 6,190.00 | 34,929 |
| 2023-06-09 | 6,200.00 | 6,350.00 | 6,130.00 | 6,260.00 | 6,260.00 | 63,374 |
| 2023-06-08 | 6,200.00 | 6,290.00 | 6,150.00 | 6,190.00 | 6,190.00 | 38,061 |
| 2023-06-07 | 6,250.00 | 6,270.00 | 6,190.00 | 6,220.00 | 6,220.00 | 32,631 |
| 2023-06-05 | 6,220.00 | 6,250.00 | 6,140.00 | 6,200.00 | 6,200.00 | 49,133 |
| 2023-06-02 | 6,090.00 | 6,150.00 | 6,070.00 | 6,150.00 | 6,150.00 | 28,966 |
| 2023-06-01 | 6,100.00 | 6,170.00 | 6,010.00 | 6,130.00 | 6,130.00 | 30,653 |
| 2023-05-31 | 6,230.00 | 6,230.00 | 6,100.00 | 6,110.00 | 6,110.00 | 21,796 |
| 2023-05-30 | 6,090.00 | 6,220.00 | 6,040.00 | 6,150.00 | 6,150.00 | 36,844 |
| 2023-05-26 | 6,140.00 | 6,200.00 | 6,090.00 | 6,090.00 | 6,090.00 | 31,930 |
| 2023-05-25 | 6,230.00 | 6,360.00 | 6,130.00 | 6,150.00 | 6,150.00 | 32,614 |
| 2023-05-24 | 6,360.00 | 6,390.00 | 6,240.00 | 6,280.00 | 6,280.00 | 36,818 |
| 2023-05-23 | 6,400.00 | 6,430.00 | 6,320.00 | 6,360.00 | 6,360.00 | 53,647 |
| 2023-05-22 | 6,310.00 | 6,420.00 | 6,230.00 | 6,360.00 | 6,360.00 | 46,998 |
| 2023-05-19 | 6,180.00 | 6,350.00 | 6,150.00 | 6,350.00 | 6,350.00 | 71,149 |
| 2023-05-18 | 6,220.00 | 6,230.00 | 6,150.00 | 6,180.00 | 6,180.00 | 40,939 |
| 2023-05-17 | 6,130.00 | 6,230.00 | 6,120.00 | 6,190.00 | 6,190.00 | 34,903 |
| 2023-05-16 | 6,150.00 | 6,290.00 | 6,110.00 | 6,200.00 | 6,200.00 | 75,500 |
| 2023-05-15 | 6,020.00 | 6,090.00 | 5,970.00 | 6,090.00 | 6,090.00 | 35,582 |
| 2023-05-12 | 6,220.00 | 6,220.00 | 6,000.00 | 6,090.00 | 6,090.00 | 89,291 |
| 2023-05-11 | 6,160.00 | 6,250.00 | 6,120.00 | 6,160.00 | 6,160.00 | 56,778 |
| 2023-05-10 | 6,250.00 | 6,250.00 | 6,090.00 | 6,160.00 | 6,160.00 | 60,165 |
| 2023-05-09 | 6,290.00 | 6,350.00 | 6,070.00 | 6,200.00 | 6,200.00 | 101,624 |
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.