SEOJEON ELECTRIC MACHINERY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,600.00 | 6,760.00 | 6,560.00 | 6,760.00 | 6,760.00 | 126,513 |
| 2023-02-07 | 6,640.00 | 6,660.00 | 6,530.00 | 6,560.00 | 6,560.00 | 101,542 |
| 2023-02-06 | 6,740.00 | 6,770.00 | 6,570.00 | 6,630.00 | 6,630.00 | 94,408 |
| 2023-02-03 | 6,780.00 | 6,800.00 | 6,690.00 | 6,780.00 | 6,780.00 | 93,492 |
| 2023-02-02 | 6,790.00 | 6,810.00 | 6,690.00 | 6,770.00 | 6,770.00 | 122,031 |
| 2023-02-01 | 6,830.00 | 6,850.00 | 6,700.00 | 6,740.00 | 6,740.00 | 168,040 |
| 2023-01-31 | 6,690.00 | 6,840.00 | 6,610.00 | 6,820.00 | 6,820.00 | 199,235 |
| 2023-01-30 | 6,700.00 | 6,800.00 | 6,630.00 | 6,730.00 | 6,730.00 | 242,369 |
| 2023-01-27 | 6,620.00 | 6,750.00 | 6,560.00 | 6,640.00 | 6,640.00 | 204,817 |
| 2023-01-26 | 6,480.00 | 6,660.00 | 6,460.00 | 6,620.00 | 6,620.00 | 290,698 |
| 2023-01-25 | 6,540.00 | 6,580.00 | 6,430.00 | 6,480.00 | 6,480.00 | 201,342 |
| 2023-01-20 | 6,420.00 | 6,540.00 | 6,300.00 | 6,540.00 | 6,540.00 | 293,335 |
| 2023-01-19 | 6,300.00 | 7,500.00 | 6,290.00 | 6,450.00 | 6,450.00 | 5,531,190 |
| 2023-01-18 | 6,370.00 | 6,370.00 | 6,220.00 | 6,230.00 | 6,230.00 | 87,985 |
| 2023-01-17 | 6,470.00 | 6,560.00 | 6,350.00 | 6,370.00 | 6,370.00 | 78,046 |
| 2023-01-16 | 7,000.00 | 7,000.00 | 6,450.00 | 6,460.00 | 6,460.00 | 370,426 |
| 2023-01-13 | 6,610.00 | 6,880.00 | 6,520.00 | 6,800.00 | 6,800.00 | 412,904 |
| 2023-01-12 | 6,580.00 | 6,660.00 | 6,470.00 | 6,550.00 | 6,550.00 | 167,408 |
| 2023-01-11 | 6,450.00 | 6,570.00 | 6,360.00 | 6,540.00 | 6,540.00 | 214,631 |
| 2023-01-10 | 6,600.00 | 6,620.00 | 6,240.00 | 6,330.00 | 6,330.00 | 343,089 |
| 2023-01-09 | 6,030.00 | 6,340.00 | 5,940.00 | 6,320.00 | 6,320.00 | 229,010 |
| 2023-01-06 | 5,650.00 | 5,950.00 | 5,650.00 | 5,940.00 | 5,940.00 | 62,983 |
| 2023-01-05 | 5,800.00 | 5,900.00 | 5,550.00 | 5,790.00 | 5,790.00 | 40,890 |
| 2023-01-04 | 5,540.00 | 5,870.00 | 5,440.00 | 5,830.00 | 5,830.00 | 59,687 |
| 2023-01-03 | 5,740.00 | 5,780.00 | 5,410.00 | 5,650.00 | 5,650.00 | 103,598 |
| 2023-01-02 | 5,960.00 | 6,050.00 | 5,840.00 | 5,840.00 | 5,840.00 | 54,357 |
| 2022-12-29 | 6,020.00 | 6,120.00 | 5,920.00 | 5,950.00 | 5,950.00 | 50,912 |
| 2022-12-28 | 5,920.00 | 6,270.00 | 5,900.00 | 6,030.00 | 6,030.00 | 189,991 |
| 2022-12-27 | 5,840.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,900.00 | 61,687 |
| 2022-12-26 | 5,970.00 | 5,980.00 | 5,830.00 | 5,890.00 | 5,890.00 | 59,064 |
| 2022-12-23 | 6,170.00 | 6,170.00 | 5,910.00 | 5,970.00 | 5,970.00 | 167,129 |
| 2022-12-22 | 6,220.00 | 6,330.00 | 6,210.00 | 6,240.00 | 6,240.00 | 66,244 |
| 2022-12-21 | 6,320.00 | 6,350.00 | 6,150.00 | 6,210.00 | 6,210.00 | 72,922 |
| 2022-12-20 | 6,220.00 | 6,500.00 | 6,190.00 | 6,230.00 | 6,230.00 | 135,964 |
| 2022-12-19 | 6,600.00 | 6,600.00 | 6,350.00 | 6,350.00 | 6,350.00 | 253,070 |
| 2022-12-16 | 6,660.00 | 6,820.00 | 6,550.00 | 6,690.00 | 6,690.00 | 257,164 |
| 2022-12-15 | 6,580.00 | 7,590.00 | 6,580.00 | 6,740.00 | 6,740.00 | 4,855,592 |
| 2022-12-14 | 6,350.00 | 6,490.00 | 6,280.00 | 6,440.00 | 6,440.00 | 49,851 |
| 2022-12-13 | 6,440.00 | 6,640.00 | 6,260.00 | 6,340.00 | 6,340.00 | 154,732 |
| 2022-12-12 | 6,390.00 | 6,390.00 | 6,230.00 | 6,300.00 | 6,300.00 | 54,630 |
| 2022-12-09 | 6,210.00 | 6,490.00 | 6,140.00 | 6,230.00 | 6,230.00 | 69,209 |
| 2022-12-08 | 6,370.00 | 6,420.00 | 6,150.00 | 6,200.00 | 6,200.00 | 80,709 |
| 2022-12-07 | 6,500.00 | 6,500.00 | 6,360.00 | 6,370.00 | 6,370.00 | 42,576 |
| 2022-12-06 | 6,610.00 | 6,690.00 | 6,430.00 | 6,430.00 | 6,430.00 | 126,676 |
| 2022-12-05 | 6,900.00 | 6,900.00 | 6,670.00 | 6,740.00 | 6,740.00 | 63,735 |
| 2022-12-02 | 6,900.00 | 6,920.00 | 6,730.00 | 6,750.00 | 6,750.00 | 105,838 |
| 2022-12-01 | 6,990.00 | 6,990.00 | 6,830.00 | 6,900.00 | 6,900.00 | 104,681 |
| 2022-11-30 | 6,890.00 | 6,930.00 | 6,820.00 | 6,890.00 | 6,890.00 | 69,182 |
| 2022-11-29 | 6,760.00 | 6,940.00 | 6,730.00 | 6,890.00 | 6,890.00 | 69,579 |
| 2022-11-28 | 7,120.00 | 7,120.00 | 6,840.00 | 6,840.00 | 6,840.00 | 160,198 |
| 2022-11-25 | 7,020.00 | 7,160.00 | 6,970.00 | 7,110.00 | 7,110.00 | 224,354 |
| 2022-11-24 | 7,190.00 | 7,240.00 | 6,960.00 | 7,080.00 | 7,080.00 | 389,628 |
| 2022-11-23 | 6,900.00 | 7,110.00 | 6,890.00 | 7,060.00 | 7,060.00 | 494,874 |
| 2022-11-22 | 6,310.00 | 7,710.00 | 6,310.00 | 6,990.00 | 6,990.00 | 6,725,127 |
| 2022-11-21 | 6,390.00 | 6,550.00 | 6,300.00 | 6,310.00 | 6,310.00 | 70,582 |
| 2022-11-18 | 6,650.00 | 6,690.00 | 6,450.00 | 6,450.00 | 6,450.00 | 92,743 |
| 2022-11-17 | 6,940.00 | 6,940.00 | 6,570.00 | 6,660.00 | 6,660.00 | 140,108 |
| 2022-11-16 | 6,840.00 | 6,960.00 | 6,660.00 | 6,960.00 | 6,960.00 | 181,170 |
| 2022-11-15 | 6,730.00 | 6,840.00 | 6,650.00 | 6,840.00 | 6,840.00 | 98,594 |
| 2022-11-14 | 6,660.00 | 6,780.00 | 6,500.00 | 6,730.00 | 6,730.00 | 118,500 |
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.