SEOJEON ELECTRIC MACHINERY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,850.00 | 10,400.00 | 9,760.00 | 10,200.00 | 10,200.00 | 464,004 |
| 2022-08-11 | 9,710.00 | 10,050.00 | 9,670.00 | 9,840.00 | 9,840.00 | 608,467 |
| 2022-08-10 | 9,730.00 | 9,820.00 | 9,500.00 | 9,540.00 | 9,540.00 | 372,730 |
| 2022-08-09 | 9,570.00 | 9,730.00 | 9,480.00 | 9,730.00 | 9,730.00 | 352,938 |
| 2022-08-08 | 9,270.00 | 10,150.00 | 9,180.00 | 9,770.00 | 9,770.00 | 1,543,238 |
| 2022-08-05 | 9,090.00 | 9,220.00 | 9,090.00 | 9,220.00 | 9,220.00 | 97,248 |
| 2022-08-04 | 9,110.00 | 9,210.00 | 9,070.00 | 9,120.00 | 9,120.00 | 88,598 |
| 2022-08-03 | 9,080.00 | 9,150.00 | 9,060.00 | 9,100.00 | 9,100.00 | 65,564 |
| 2022-08-02 | 9,300.00 | 9,370.00 | 9,080.00 | 9,080.00 | 9,080.00 | 158,201 |
| 2022-08-01 | 9,310.00 | 9,390.00 | 9,210.00 | 9,270.00 | 9,270.00 | 128,238 |
| 2022-07-29 | 9,220.00 | 9,370.00 | 9,150.00 | 9,270.00 | 9,270.00 | 163,119 |
| 2022-07-28 | 9,290.00 | 9,290.00 | 9,080.00 | 9,240.00 | 9,240.00 | 137,558 |
| 2022-07-27 | 8,980.00 | 9,230.00 | 8,860.00 | 9,200.00 | 9,200.00 | 162,448 |
| 2022-07-26 | 9,320.00 | 9,490.00 | 8,980.00 | 8,980.00 | 8,980.00 | 485,038 |
| 2022-07-25 | 8,800.00 | 8,860.00 | 8,750.00 | 8,770.00 | 8,770.00 | 73,367 |
| 2022-07-22 | 8,980.00 | 8,990.00 | 8,850.00 | 8,870.00 | 8,870.00 | 93,630 |
| 2022-07-21 | 9,050.00 | 9,100.00 | 8,950.00 | 8,980.00 | 8,980.00 | 124,005 |
| 2022-07-20 | 8,940.00 | 9,030.00 | 8,850.00 | 8,980.00 | 8,980.00 | 185,190 |
| 2022-07-19 | 8,880.00 | 8,970.00 | 8,750.00 | 8,820.00 | 8,820.00 | 120,088 |
| 2022-07-18 | 8,890.00 | 8,890.00 | 8,710.00 | 8,810.00 | 8,810.00 | 114,671 |
| 2022-07-15 | 9,000.00 | 9,040.00 | 8,650.00 | 8,700.00 | 8,700.00 | 142,469 |
| 2022-07-14 | 9,050.00 | 9,120.00 | 8,960.00 | 9,000.00 | 9,000.00 | 127,102 |
| 2022-07-13 | 9,280.00 | 9,280.00 | 9,030.00 | 9,090.00 | 9,090.00 | 152,461 |
| 2022-07-12 | 9,340.00 | 9,400.00 | 8,870.00 | 9,400.00 | 9,400.00 | 338,722 |
| 2022-07-11 | 9,440.00 | 9,680.00 | 9,240.00 | 9,460.00 | 9,460.00 | 243,861 |
| 2022-07-08 | 9,620.00 | 9,670.00 | 9,400.00 | 9,440.00 | 9,440.00 | 223,706 |
| 2022-07-07 | 9,510.00 | 9,940.00 | 9,210.00 | 9,620.00 | 9,620.00 | 1,112,964 |
| 2022-07-06 | 9,320.00 | 9,880.00 | 9,050.00 | 9,070.00 | 9,070.00 | 493,542 |
| 2022-07-05 | 9,040.00 | 9,330.00 | 8,650.00 | 9,260.00 | 9,260.00 | 400,337 |
| 2022-07-04 | 10,050.00 | 10,250.00 | 8,940.00 | 9,000.00 | 9,000.00 | 476,848 |
| 2022-07-01 | 10,350.00 | 10,650.00 | 10,000.00 | 10,000.00 | 10,000.00 | 381,162 |
| 2022-06-30 | 11,350.00 | 11,350.00 | 10,400.00 | 10,450.00 | 10,450.00 | 728,039 |
| 2022-06-29 | 10,750.00 | 11,250.00 | 10,600.00 | 10,950.00 | 10,950.00 | 633,524 |
| 2022-06-28 | 10,950.00 | 11,300.00 | 10,700.00 | 11,100.00 | 11,100.00 | 977,191 |
| 2022-06-27 | 10,500.00 | 10,900.00 | 10,250.00 | 10,850.00 | 10,850.00 | 754,947 |
| 2022-06-24 | 9,900.00 | 10,350.00 | 9,340.00 | 10,350.00 | 10,350.00 | 708,377 |
| 2022-06-23 | 10,950.00 | 11,200.00 | 9,950.00 | 9,950.00 | 9,950.00 | 1,671,897 |
| 2022-06-22 | 10,800.00 | 10,900.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,066,546 |
| 2022-06-21 | 10,700.00 | 10,850.00 | 10,200.00 | 10,400.00 | 10,400.00 | 619,751 |
| 2022-06-20 | 11,500.00 | 11,550.00 | 10,600.00 | 10,700.00 | 10,700.00 | 932,219 |
| 2022-06-17 | 10,550.00 | 11,150.00 | 10,450.00 | 11,000.00 | 11,000.00 | 787,511 |
| 2022-06-16 | 11,150.00 | 12,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 3,046,078 |
| 2022-06-15 | 10,500.00 | 12,250.00 | 10,250.00 | 10,900.00 | 10,900.00 | 4,181,308 |
| 2022-06-14 | 10,200.00 | 11,100.00 | 10,200.00 | 10,750.00 | 10,750.00 | 586,144 |
| 2022-06-13 | 11,050.00 | 11,200.00 | 10,500.00 | 10,500.00 | 10,500.00 | 509,936 |
| 2022-06-10 | 11,400.00 | 11,600.00 | 11,200.00 | 11,550.00 | 11,550.00 | 321,795 |
| 2022-06-09 | 11,800.00 | 12,200.00 | 11,350.00 | 11,500.00 | 11,500.00 | 652,366 |
| 2022-06-08 | 12,150.00 | 12,650.00 | 11,750.00 | 11,900.00 | 11,900.00 | 1,524,401 |
| 2022-06-07 | 11,950.00 | 12,450.00 | 11,850.00 | 12,050.00 | 12,050.00 | 1,524,055 |
| 2022-06-03 | 12,200.00 | 12,400.00 | 11,800.00 | 12,000.00 | 12,000.00 | 928,027 |
| 2022-06-02 | 12,050.00 | 13,200.00 | 11,800.00 | 12,300.00 | 12,300.00 | 6,261,731 |
| 2022-05-31 | 10,900.00 | 12,500.00 | 10,900.00 | 11,600.00 | 11,600.00 | 3,644,899 |
| 2022-05-30 | 10,950.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,800.00 | 190,998 |
| 2022-05-27 | 10,750.00 | 11,050.00 | 10,550.00 | 10,750.00 | 10,750.00 | 352,562 |
| 2022-05-26 | 10,700.00 | 11,100.00 | 10,600.00 | 10,700.00 | 10,700.00 | 350,339 |
| 2022-05-25 | 10,950.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | 277,841 |
| 2022-05-24 | 11,750.00 | 11,850.00 | 10,900.00 | 10,900.00 | 10,900.00 | 686,832 |
| 2022-05-23 | 12,200.00 | 12,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | 1,671,874 |
| 2022-05-20 | 12,450.00 | 12,500.00 | 11,850.00 | 11,950.00 | 11,950.00 | 3,037,393 |
| 2022-05-19 | 11,100.00 | 11,550.00 | 10,950.00 | 11,500.00 | 11,500.00 | 2,572,857 |
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.