SEOJEON ELECTRIC MACHINERY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,760.00 | 6,760.00 | 6,600.00 | 6,680.00 | 6,680.00 | 249,438 |
| 2022-11-10 | 6,240.00 | 6,640.00 | 6,200.00 | 6,500.00 | 6,500.00 | 341,120 |
| 2022-11-09 | 6,260.00 | 6,470.00 | 6,220.00 | 6,350.00 | 6,350.00 | 252,143 |
| 2022-11-08 | 6,100.00 | 6,280.00 | 6,090.00 | 6,260.00 | 6,260.00 | 198,454 |
| 2022-11-07 | 6,090.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | 127,400 |
| 2022-11-04 | 6,120.00 | 6,270.00 | 6,060.00 | 6,110.00 | 6,110.00 | 132,130 |
| 2022-11-03 | 6,170.00 | 6,570.00 | 6,060.00 | 6,200.00 | 6,200.00 | 498,178 |
| 2022-11-02 | 6,600.00 | 6,600.00 | 6,170.00 | 6,210.00 | 6,210.00 | 295,581 |
| 2022-11-01 | 6,270.00 | 7,280.00 | 6,020.00 | 6,650.00 | 6,650.00 | 2,667,367 |
| 2022-10-31 | 5,840.00 | 5,870.00 | 5,790.00 | 5,870.00 | 5,870.00 | 68,458 |
| 2022-10-28 | 5,960.00 | 6,080.00 | 5,880.00 | 5,880.00 | 5,880.00 | 72,960 |
| 2022-10-27 | 5,850.00 | 6,020.00 | 5,850.00 | 5,970.00 | 5,970.00 | 51,488 |
| 2022-10-26 | 6,200.00 | 6,200.00 | 5,860.00 | 5,900.00 | 5,900.00 | 180,941 |
| 2022-10-25 | 6,150.00 | 6,150.00 | 5,920.00 | 5,940.00 | 5,940.00 | 142,153 |
| 2022-10-24 | 6,290.00 | 6,350.00 | 6,190.00 | 6,260.00 | 6,260.00 | 94,397 |
| 2022-10-21 | 6,510.00 | 6,510.00 | 6,080.00 | 6,110.00 | 6,110.00 | 154,901 |
| 2022-10-20 | 6,510.00 | 6,940.00 | 6,260.00 | 6,510.00 | 6,510.00 | 936,326 |
| 2022-10-19 | 6,300.00 | 6,380.00 | 6,190.00 | 6,220.00 | 6,220.00 | 40,114 |
| 2022-10-18 | 6,260.00 | 6,380.00 | 6,150.00 | 6,290.00 | 6,290.00 | 51,219 |
| 2022-10-17 | 5,930.00 | 6,240.00 | 5,790.00 | 6,240.00 | 6,240.00 | 84,728 |
| 2022-10-14 | 6,030.00 | 6,250.00 | 5,960.00 | 6,180.00 | 6,180.00 | 103,102 |
| 2022-10-13 | 6,140.00 | 6,140.00 | 5,700.00 | 5,890.00 | 5,890.00 | 104,420 |
| 2022-10-12 | 6,210.00 | 6,330.00 | 6,030.00 | 6,140.00 | 6,140.00 | 93,632 |
| 2022-10-11 | 6,830.00 | 6,830.00 | 6,210.00 | 6,240.00 | 6,240.00 | 118,113 |
| 2022-10-07 | 6,830.00 | 6,940.00 | 6,800.00 | 6,910.00 | 6,910.00 | 51,214 |
| 2022-10-06 | 6,720.00 | 7,000.00 | 6,700.00 | 6,950.00 | 6,950.00 | 71,922 |
| 2022-10-05 | 6,950.00 | 7,000.00 | 6,590.00 | 6,720.00 | 6,720.00 | 63,017 |
| 2022-10-04 | 6,720.00 | 6,920.00 | 6,720.00 | 6,870.00 | 6,870.00 | 83,618 |
| 2022-09-30 | 6,420.00 | 6,780.00 | 6,420.00 | 6,700.00 | 6,700.00 | 56,653 |
| 2022-09-29 | 6,770.00 | 6,920.00 | 6,620.00 | 6,680.00 | 6,680.00 | 112,639 |
| 2022-09-28 | 6,960.00 | 7,140.00 | 6,450.00 | 6,620.00 | 6,620.00 | 119,384 |
| 2022-09-27 | 6,860.00 | 7,100.00 | 6,810.00 | 6,990.00 | 6,990.00 | 139,618 |
| 2022-09-26 | 7,300.00 | 7,300.00 | 6,800.00 | 6,860.00 | 6,860.00 | 151,745 |
| 2022-09-23 | 7,850.00 | 7,980.00 | 7,420.00 | 7,420.00 | 7,420.00 | 99,151 |
| 2022-09-22 | 7,960.00 | 7,980.00 | 7,650.00 | 7,950.00 | 7,950.00 | 103,555 |
| 2022-09-21 | 8,000.00 | 8,350.00 | 7,950.00 | 8,030.00 | 8,030.00 | 106,890 |
| 2022-09-20 | 7,920.00 | 8,250.00 | 7,920.00 | 8,130.00 | 8,130.00 | 71,589 |
| 2022-09-19 | 8,290.00 | 8,350.00 | 7,840.00 | 7,910.00 | 7,910.00 | 113,650 |
| 2022-09-16 | 8,510.00 | 8,600.00 | 8,270.00 | 8,290.00 | 8,290.00 | 84,786 |
| 2022-09-15 | 8,550.00 | 8,700.00 | 8,460.00 | 8,530.00 | 8,530.00 | 38,907 |
| 2022-09-14 | 8,400.00 | 8,530.00 | 8,390.00 | 8,460.00 | 8,460.00 | 37,844 |
| 2022-09-13 | 8,510.00 | 8,700.00 | 8,510.00 | 8,690.00 | 8,690.00 | 48,817 |
| 2022-09-08 | 8,510.00 | 8,620.00 | 8,410.00 | 8,490.00 | 8,490.00 | 66,098 |
| 2022-09-07 | 8,830.00 | 8,840.00 | 8,410.00 | 8,460.00 | 8,460.00 | 83,755 |
| 2022-09-06 | 8,760.00 | 8,930.00 | 8,760.00 | 8,820.00 | 8,820.00 | 36,170 |
| 2022-09-05 | 9,000.00 | 9,060.00 | 8,760.00 | 8,760.00 | 8,760.00 | 95,648 |
| 2022-09-02 | 9,260.00 | 9,350.00 | 8,970.00 | 9,000.00 | 9,000.00 | 110,099 |
| 2022-09-01 | 9,520.00 | 9,590.00 | 9,250.00 | 9,250.00 | 9,250.00 | 88,114 |
| 2022-08-31 | 9,480.00 | 9,590.00 | 9,410.00 | 9,580.00 | 9,580.00 | 63,098 |
| 2022-08-30 | 9,570.00 | 9,720.00 | 9,440.00 | 9,500.00 | 9,500.00 | 103,769 |
| 2022-08-29 | 9,400.00 | 9,620.00 | 9,290.00 | 9,510.00 | 9,510.00 | 148,692 |
| 2022-08-26 | 10,450.00 | 10,450.00 | 9,700.00 | 9,700.00 | 9,700.00 | 488,177 |
| 2022-08-25 | 9,840.00 | 10,250.00 | 9,840.00 | 10,200.00 | 10,200.00 | 245,112 |
| 2022-08-24 | 9,770.00 | 9,910.00 | 9,620.00 | 9,840.00 | 9,840.00 | 81,694 |
| 2022-08-23 | 9,380.00 | 9,870.00 | 9,380.00 | 9,790.00 | 9,790.00 | 136,982 |
| 2022-08-22 | 9,570.00 | 9,800.00 | 9,500.00 | 9,530.00 | 9,530.00 | 98,729 |
| 2022-08-19 | 10,100.00 | 10,150.00 | 9,710.00 | 9,760.00 | 9,760.00 | 179,258 |
| 2022-08-18 | 10,100.00 | 10,150.00 | 9,850.00 | 10,100.00 | 10,100.00 | 186,553 |
| 2022-08-17 | 10,150.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 181,119 |
| 2022-08-16 | 10,350.00 | 10,450.00 | 10,000.00 | 10,100.00 | 10,100.00 | 462,410 |
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.