See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.61▲ 1.50%
← 189860.KQ stock page

SEOJEON ELECTRIC MACHINERY Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-254,465.004,565.004,310.004,390.004,390.0080,238
2025-04-244,275.004,365.004,270.004,305.004,305.0041,199
2025-04-234,340.004,375.004,200.004,275.004,275.0048,470
2025-04-224,285.004,285.004,185.004,215.004,215.0036,270
2025-04-214,500.004,500.004,220.004,285.004,285.0071,716
2025-04-184,295.004,345.004,200.004,315.004,315.0058,380
2025-04-174,230.004,300.004,130.004,215.004,215.0046,429
2025-04-164,260.004,280.004,140.004,150.004,150.0041,560
2025-04-154,140.004,335.004,075.004,300.004,300.0087,079
2025-04-144,015.004,150.003,985.004,145.004,145.0094,166
2025-04-113,825.004,030.003,820.004,000.004,000.0057,890
2025-04-103,780.003,850.003,705.003,850.003,850.0032,291
2025-04-093,850.003,850.003,515.003,605.003,605.0051,741
2025-04-083,670.003,825.003,665.003,800.003,800.0027,246
2025-04-073,845.003,845.003,655.003,665.003,665.0060,780
2025-04-043,995.004,045.003,705.003,880.003,880.0040,560
2025-04-033,935.004,045.003,805.004,015.004,015.0026,895
2025-04-024,045.004,095.003,970.003,990.003,990.0034,280
2025-04-013,755.004,050.003,755.004,020.004,020.0049,593
2025-03-313,835.003,835.003,630.003,750.003,750.0033,771
2025-03-283,855.003,875.003,655.003,835.003,835.0029,377
2025-03-273,910.003,930.003,840.003,855.003,855.0024,067
2025-03-263,875.003,955.003,870.003,940.003,940.0018,921
2025-03-253,935.004,020.003,865.003,870.003,870.0032,781
2025-03-243,930.003,995.003,805.003,900.003,900.0044,549
2025-03-213,680.003,945.003,680.003,930.003,930.00127,041
2025-03-203,635.003,845.003,330.003,700.003,700.00620,067
2025-03-194,455.004,470.004,100.004,100.004,100.00170,864
2025-03-184,480.004,500.004,410.004,415.004,415.0024,545
2025-03-174,550.004,552.004,415.004,480.004,480.0036,627
2025-03-144,430.004,550.004,430.004,510.004,510.0017,471
2025-03-134,445.004,595.004,445.004,490.004,490.0022,935
2025-03-124,430.004,600.004,430.004,445.004,445.0026,501
2025-03-114,500.004,500.004,305.004,430.004,430.0049,138
2025-03-104,815.004,815.004,550.004,550.004,550.0030,824
2025-03-074,655.004,830.004,540.004,650.004,650.0030,645
2025-03-064,890.004,890.004,655.004,655.004,655.0042,247
2025-03-054,650.004,825.004,650.004,805.004,805.0030,074
2025-03-044,620.004,745.004,525.004,690.004,690.0055,030
2025-02-284,770.004,805.004,615.004,615.004,615.0065,072
2025-02-274,900.004,920.004,795.004,805.004,805.0035,423
2025-02-264,840.004,900.004,765.004,900.004,900.0039,450
2025-02-254,920.004,920.004,745.004,840.004,840.0048,791
2025-02-244,875.004,955.004,850.004,900.004,900.0072,415
2025-02-214,960.005,040.004,950.005,020.005,020.0054,980
2025-02-205,120.005,120.004,975.005,010.005,010.0098,790
2025-02-195,240.005,240.005,090.005,130.005,130.00155,949
2025-02-185,110.005,190.005,010.005,190.005,190.00394,129
2025-02-174,890.005,090.004,785.005,000.005,000.00200,431
2025-02-144,965.005,150.004,830.004,890.004,890.00343,523
2025-02-135,050.005,080.004,865.004,940.004,940.00168,873
2025-02-124,640.005,300.004,560.004,965.004,965.00979,544
2025-02-114,635.004,705.004,600.004,640.004,640.0059,359
2025-02-104,510.004,645.004,450.004,600.004,600.0060,085
2025-02-074,665.004,710.004,520.004,545.004,545.00183,405
2025-02-064,685.004,770.004,670.004,720.004,720.0059,230
2025-02-054,785.004,785.004,590.004,680.004,680.0078,306
2025-02-044,660.004,880.004,640.004,665.004,665.00114,350
2025-02-034,685.004,705.004,505.004,650.004,650.00187,585
2025-01-314,970.004,970.004,670.004,745.004,745.00189,329
← NewerPage 7 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-2930.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.