SEOJEON ELECTRIC MACHINERY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 11,100.00 | 11,550.00 | 10,950.00 | 11,500.00 | 11,500.00 | 2,572,857 |
| 2022-05-18 | 11,250.00 | 11,300.00 | 10,550.00 | 10,600.00 | 10,600.00 | 611,510 |
| 2022-05-17 | 11,200.00 | 11,500.00 | 11,100.00 | 11,200.00 | 11,200.00 | 550,472 |
| 2022-05-16 | 11,550.00 | 11,650.00 | 11,150.00 | 11,350.00 | 11,350.00 | 749,641 |
| 2022-05-13 | 11,400.00 | 11,900.00 | 10,950.00 | 11,450.00 | 11,450.00 | 1,379,970 |
| 2022-05-12 | 12,850.00 | 13,050.00 | 11,600.00 | 11,600.00 | 11,600.00 | 5,069,706 |
| 2022-05-11 | 12,500.00 | 12,650.00 | 11,550.00 | 11,600.00 | 11,600.00 | 1,957,818 |
| 2022-05-10 | 11,150.00 | 13,300.00 | 10,950.00 | 12,400.00 | 12,400.00 | 8,992,818 |
| 2022-05-09 | 11,850.00 | 12,300.00 | 11,050.00 | 11,250.00 | 11,250.00 | 1,159,197 |
| 2022-05-06 | 11,700.00 | 12,200.00 | 11,450.00 | 12,050.00 | 12,050.00 | 713,175 |
| 2022-05-04 | 12,950.00 | 13,050.00 | 11,800.00 | 11,900.00 | 11,900.00 | 1,980,272 |
| 2022-05-03 | 11,750.00 | 13,650.00 | 11,600.00 | 12,300.00 | 12,300.00 | 7,199,002 |
| 2022-05-02 | 11,400.00 | 12,000.00 | 11,100.00 | 11,650.00 | 11,650.00 | 3,685,070 |
| 2022-04-29 | 10,950.00 | 12,450.00 | 10,750.00 | 11,100.00 | 11,100.00 | 8,953,759 |
| 2022-04-28 | 10,500.00 | 10,700.00 | 9,990.00 | 10,050.00 | 10,050.00 | 669,692 |
| 2022-04-27 | 10,300.00 | 11,250.00 | 10,200.00 | 10,650.00 | 10,650.00 | 2,318,550 |
| 2022-04-26 | 10,500.00 | 10,900.00 | 10,300.00 | 10,600.00 | 10,600.00 | 1,467,600 |
| 2022-04-25 | 8,900.00 | 11,550.00 | 8,800.00 | 10,750.00 | 10,750.00 | 7,122,128 |
| 2022-04-22 | 9,350.00 | 9,460.00 | 8,990.00 | 9,100.00 | 9,100.00 | 806,274 |
| 2022-04-21 | 8,360.00 | 10,550.00 | 8,310.00 | 9,620.00 | 9,620.00 | 9,190,012 |
| 2022-04-20 | 8,190.00 | 8,240.00 | 8,120.00 | 8,140.00 | 8,140.00 | 173,697 |
| 2022-04-19 | 8,180.00 | 8,220.00 | 8,000.00 | 8,140.00 | 8,140.00 | 210,142 |
| 2022-04-18 | 8,190.00 | 8,480.00 | 8,100.00 | 8,180.00 | 8,180.00 | 311,287 |
| 2022-04-15 | 8,400.00 | 8,400.00 | 8,120.00 | 8,200.00 | 8,200.00 | 183,259 |
| 2022-04-14 | 8,460.00 | 8,530.00 | 8,320.00 | 8,400.00 | 8,400.00 | 172,707 |
| 2022-04-13 | 8,420.00 | 8,580.00 | 8,370.00 | 8,440.00 | 8,440.00 | 261,422 |
| 2022-04-12 | 8,450.00 | 8,710.00 | 8,330.00 | 8,420.00 | 8,420.00 | 306,069 |
| 2022-04-11 | 8,800.00 | 8,890.00 | 8,500.00 | 8,500.00 | 8,500.00 | 367,128 |
| 2022-04-08 | 9,180.00 | 9,230.00 | 8,710.00 | 8,850.00 | 8,850.00 | 464,618 |
| 2022-04-07 | 9,410.00 | 9,510.00 | 9,010.00 | 9,070.00 | 9,070.00 | 532,962 |
| 2022-04-06 | 9,620.00 | 9,850.00 | 9,160.00 | 9,400.00 | 9,400.00 | 1,023,462 |
| 2022-04-05 | 10,650.00 | 10,800.00 | 9,460.00 | 9,700.00 | 9,700.00 | 2,722,050 |
| 2022-04-04 | 12,050.00 | 12,450.00 | 11,800.00 | 12,200.00 | 12,200.00 | 580,616 |
| 2022-04-01 | 12,750.00 | 12,800.00 | 11,850.00 | 11,850.00 | 11,850.00 | 706,329 |
| 2022-03-31 | 11,900.00 | 12,150.00 | 11,750.00 | 12,100.00 | 12,100.00 | 489,103 |
| 2022-03-30 | 12,750.00 | 13,100.00 | 11,800.00 | 11,850.00 | 11,850.00 | 933,220 |
| 2022-03-29 | 13,500.00 | 13,600.00 | 12,700.00 | 12,700.00 | 12,700.00 | 713,113 |
| 2022-03-28 | 13,250.00 | 14,650.00 | 13,150.00 | 13,650.00 | 13,650.00 | 2,885,117 |
| 2022-03-25 | 13,350.00 | 13,850.00 | 13,100.00 | 13,150.00 | 13,150.00 | 1,221,336 |
| 2022-03-24 | 13,200.00 | 14,050.00 | 12,700.00 | 13,150.00 | 13,150.00 | 2,986,313 |
| 2022-03-23 | 12,600.00 | 14,300.00 | 12,450.00 | 13,100.00 | 13,100.00 | 6,360,545 |
| 2022-03-22 | 12,950.00 | 13,000.00 | 12,450.00 | 12,600.00 | 12,600.00 | 657,783 |
| 2022-03-21 | 13,000.00 | 13,150.00 | 12,350.00 | 12,650.00 | 12,650.00 | 694,522 |
| 2022-03-18 | 12,750.00 | 13,200.00 | 12,600.00 | 13,000.00 | 13,000.00 | 1,265,071 |
| 2022-03-17 | 12,950.00 | 13,050.00 | 12,500.00 | 13,050.00 | 13,050.00 | 1,728,299 |
| 2022-03-16 | 12,850.00 | 13,200.00 | 12,700.00 | 13,150.00 | 13,150.00 | 2,318,363 |
| 2022-03-15 | 10,600.00 | 13,800.00 | 10,550.00 | 13,100.00 | 13,100.00 | 14,153,270 |
| 2022-03-14 | 11,050.00 | 11,200.00 | 10,450.00 | 10,800.00 | 10,800.00 | 2,373,589 |
| 2022-03-11 | 9,390.00 | 11,700.00 | 9,200.00 | 11,300.00 | 11,300.00 | 7,560,905 |
| 2022-03-10 | 9,930.00 | 10,050.00 | 9,200.00 | 9,290.00 | 9,290.00 | 1,440,801 |
| 2022-03-08 | 8,960.00 | 9,430.00 | 8,790.00 | 9,170.00 | 9,170.00 | 858,832 |
| 2022-03-07 | 9,540.00 | 9,720.00 | 9,070.00 | 9,070.00 | 9,070.00 | 485,570 |
| 2022-03-04 | 9,570.00 | 9,880.00 | 9,300.00 | 9,570.00 | 9,570.00 | 824,421 |
| 2022-03-03 | 10,000.00 | 10,100.00 | 9,670.00 | 9,670.00 | 9,670.00 | 728,490 |
| 2022-03-02 | 9,820.00 | 10,250.00 | 9,730.00 | 9,830.00 | 9,830.00 | 1,095,501 |
| 2022-02-28 | 9,450.00 | 10,100.00 | 9,030.00 | 9,950.00 | 9,950.00 | 4,990,149 |
| 2022-02-25 | 8,650.00 | 8,870.00 | 8,390.00 | 8,520.00 | 8,520.00 | 861,728 |
| 2022-02-24 | 8,500.00 | 8,920.00 | 8,370.00 | 8,370.00 | 8,370.00 | 801,737 |
| 2022-02-23 | 8,920.00 | 9,450.00 | 8,600.00 | 8,630.00 | 8,630.00 | 1,171,877 |
| 2022-02-22 | 8,450.00 | 8,800.00 | 8,420.00 | 8,480.00 | 8,480.00 | 889,860 |
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.