SEOJEON ELECTRIC MACHINERY Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6,180.00	6,790.00	6,150.00	6,340.00	6,340.00	695,096
2023-05-04	6,050.00	6,350.00	6,030.00	6,180.00	6,180.00	96,411
2023-05-03	6,170.00	6,190.00	6,080.00	6,100.00	6,100.00	60,992
2023-05-02	6,040.00	6,210.00	5,980.00	6,170.00	6,170.00	81,557
2023-04-28	6,250.00	6,350.00	6,000.00	6,110.00	6,110.00	108,980
2023-04-27	6,260.00	6,400.00	6,100.00	6,190.00	6,190.00	133,071
2023-04-26	6,570.00	6,570.00	6,290.00	6,320.00	6,320.00	181,179
2023-04-25	6,930.00	7,040.00	6,520.00	6,660.00	6,660.00	270,539
2023-04-24	6,940.00	7,000.00	6,600.00	6,680.00	6,680.00	228,922
2023-04-21	6,920.00	7,060.00	6,730.00	6,940.00	6,940.00	249,746
2023-04-20	7,350.00	7,530.00	6,910.00	6,930.00	6,930.00	754,724
2023-04-19	7,100.00	7,270.00	7,000.00	7,140.00	7,140.00	298,999
2023-04-18	7,220.00	7,400.00	6,940.00	7,100.00	7,100.00	680,774
2023-04-17	6,820.00	7,550.00	6,690.00	7,240.00	7,240.00	3,258,283
2023-04-14	6,710.00	6,730.00	6,550.00	6,630.00	6,630.00	115,701
2023-04-13	6,570.00	6,680.00	6,400.00	6,620.00	6,620.00	134,845
2023-04-12	6,590.00	6,740.00	6,300.00	6,490.00	6,490.00	258,039
2023-04-11	6,270.00	6,480.00	6,240.00	6,460.00	6,460.00	93,372
2023-04-10	6,410.00	6,410.00	6,100.00	6,280.00	6,280.00	120,284
2023-04-07	6,480.00	6,580.00	6,460.00	6,460.00	6,460.00	84,422
2023-04-06	6,610.00	6,830.00	6,420.00	6,480.00	6,480.00	205,409
2023-04-05	6,840.00	6,840.00	6,570.00	6,610.00	6,610.00	206,745
2023-04-04	6,750.00	6,850.00	6,620.00	6,850.00	6,850.00	245,289
2023-04-03	6,600.00	6,800.00	6,530.00	6,670.00	6,670.00	193,223
2023-03-31	6,430.00	6,750.00	6,350.00	6,680.00	6,680.00	428,466
2023-03-30	6,420.00	6,450.00	6,280.00	6,410.00	6,410.00	64,806
2023-03-29	6,160.00	6,470.00	6,160.00	6,410.00	6,410.00	105,578
2023-03-28	6,140.00	6,260.00	6,100.00	6,240.00	6,240.00	75,094
2023-03-27	6,310.00	6,360.00	6,080.00	6,140.00	6,140.00	96,989
2023-03-24	6,200.00	6,490.00	6,200.00	6,370.00	6,370.00	74,554
2023-03-23	6,350.00	6,430.00	6,240.00	6,250.00	6,250.00	88,594
2023-03-22	6,500.00	6,610.00	6,320.00	6,340.00	6,340.00	90,452
2023-03-21	6,700.00	6,700.00	6,440.00	6,490.00	6,490.00	94,214
2023-03-20	6,310.00	6,700.00	6,310.00	6,700.00	6,700.00	138,954
2023-03-17	6,300.00	6,470.00	6,180.00	6,380.00	6,380.00	48,294
2023-03-16	6,480.00	6,480.00	6,190.00	6,280.00	6,280.00	90,872
2023-03-15	6,070.00	6,490.00	6,060.00	6,480.00	6,480.00	130,206
2023-03-14	6,420.00	6,450.00	6,000.00	6,010.00	6,010.00	125,338
2023-03-13	6,580.00	6,640.00	6,330.00	6,510.00	6,510.00	91,550
2023-03-10	6,680.00	6,920.00	6,550.00	6,650.00	6,650.00	228,830
2023-03-09	6,730.00	6,920.00	6,570.00	6,840.00	6,840.00	489,936
2023-03-08	6,290.00	6,670.00	6,200.00	6,620.00	6,620.00	238,997
2023-03-07	6,330.00	6,410.00	6,230.00	6,370.00	6,370.00	64,684
2023-03-06	6,200.00	6,360.00	6,190.00	6,330.00	6,330.00	63,454
2023-03-03	6,400.00	6,400.00	6,120.00	6,300.00	6,300.00	61,008
2023-03-02	6,260.00	6,390.00	6,180.00	6,300.00	6,300.00	69,217
2023-02-28	6,230.00	6,310.00	6,200.00	6,280.00	6,280.00	51,260
2023-02-27	6,190.00	6,400.00	6,040.00	6,220.00	6,220.00	78,968
2023-02-24	6,480.00	6,550.00	6,140.00	6,190.00	6,190.00	170,005
2023-02-23	6,510.00	6,590.00	6,450.00	6,510.00	6,510.00	50,347
2023-02-22	6,630.00	6,690.00	6,500.00	6,510.00	6,510.00	71,562
2023-02-21	6,690.00	6,820.00	6,660.00	6,730.00	6,730.00	81,665
2023-02-20	6,600.00	6,780.00	6,520.00	6,740.00	6,740.00	76,303
2023-02-17	6,530.00	6,700.00	6,500.00	6,620.00	6,620.00	50,309
2023-02-16	6,620.00	6,750.00	6,490.00	6,600.00	6,600.00	78,445
2023-02-15	6,770.00	6,790.00	6,480.00	6,480.00	6,480.00	113,248
2023-02-14	6,760.00	6,860.00	6,690.00	6,770.00	6,770.00	109,735
2023-02-13	6,660.00	6,790.00	6,550.00	6,760.00	6,760.00	116,553
2023-02-10	6,730.00	6,730.00	6,550.00	6,560.00	6,560.00	81,026
2023-02-09	6,740.00	6,790.00	6,640.00	6,730.00	6,730.00	80,932

← NewerPage 15 of 21 · 1,228 trading daysOlder →

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.