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%WTI98.51▼ 3.22%
← 189860.KQ stock page

SEOJEON ELECTRIC MACHINERY Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-245,190.005,200.004,905.005,020.005,020.00248,518
2025-01-235,290.005,290.004,945.004,980.004,980.00310,312
2025-01-225,010.005,290.005,010.005,220.005,220.00594,354
2025-01-214,975.005,220.004,880.004,945.004,945.00286,820
2025-01-205,120.005,350.004,960.005,020.005,020.001,142,120
2025-01-174,900.005,880.004,665.005,120.005,120.006,749,210
2025-01-164,500.004,575.004,450.004,525.004,525.00106,749
2025-01-154,500.004,550.004,360.004,440.004,440.00112,656
2025-01-144,650.004,650.004,440.004,510.004,510.00175,459
2025-01-134,195.005,200.004,115.004,600.004,600.001,781,542
2025-01-104,260.004,390.004,015.004,110.004,110.00180,681
2025-01-093,955.004,045.003,865.004,045.004,045.0024,258
2025-01-083,990.004,005.003,945.003,995.003,995.0015,244
2025-01-073,980.004,035.003,975.004,010.004,010.0030,044
2025-01-063,930.004,020.003,815.004,020.004,020.0037,447
2025-01-034,120.004,120.003,845.003,895.003,895.0046,132
2025-01-023,845.003,925.003,790.003,885.003,885.0028,697
2024-12-303,850.003,890.003,510.003,865.003,865.0034,018
2024-12-273,895.003,930.003,775.003,850.003,850.0033,055
2024-12-264,025.004,070.003,900.003,900.003,900.0036,245
2024-12-244,080.004,100.004,000.004,025.004,025.0026,529
2024-12-233,960.004,105.003,890.004,070.004,070.0043,309
2024-12-204,165.004,235.003,900.003,905.003,905.0052,434
2024-12-193,980.004,090.003,980.004,085.004,085.0022,305
2024-12-184,300.004,305.004,015.004,105.004,105.0095,017
2024-12-174,095.004,140.004,015.004,080.004,080.0075,136
2024-12-163,810.004,055.003,810.004,050.004,050.0071,420
2024-12-133,790.003,860.003,740.003,800.003,800.0039,937
2024-12-123,920.003,920.003,735.003,800.003,800.0034,778
2024-12-113,560.003,835.003,520.003,825.003,825.0049,107
2024-12-103,350.003,645.003,350.003,595.003,595.0049,004
2024-12-093,600.003,680.003,290.003,350.003,350.0080,328
2024-12-063,950.003,990.003,600.003,680.003,680.0096,180
2024-12-054,050.004,050.003,845.003,955.003,955.0058,041
2024-12-044,205.004,315.003,875.003,970.003,970.00146,346
2024-12-034,300.004,400.004,300.004,400.004,400.0016,901
2024-12-024,435.004,575.004,290.004,300.004,300.0041,130
2024-11-294,570.004,595.004,430.004,470.004,470.0050,447
2024-11-284,575.004,700.004,540.004,570.004,570.0027,054
2024-11-274,660.004,860.004,550.004,575.004,575.0044,682
2024-11-264,695.004,740.004,640.004,705.004,705.0059,762
2024-11-254,860.004,860.004,695.004,770.004,770.0037,056
2024-11-224,550.004,840.004,550.004,730.004,730.0045,873
2024-11-214,600.004,845.004,545.004,550.004,550.0037,049
2024-11-204,765.004,875.004,595.004,595.004,595.0057,617
2024-11-194,580.004,780.004,570.004,765.004,765.0068,890
2024-11-184,500.004,690.004,500.004,570.004,570.0053,147
2024-11-154,700.004,700.004,385.004,495.004,495.00124,212
2024-11-144,655.004,710.004,355.004,660.004,660.0091,302
2024-11-134,760.004,950.004,540.004,585.004,585.00116,086
2024-11-124,790.004,920.004,630.004,730.004,730.00110,061
2024-11-114,950.005,050.004,815.004,825.004,825.0097,865
2024-11-085,000.005,070.004,920.004,945.004,945.0084,565
2024-11-075,180.005,180.004,915.005,000.005,000.00100,006
2024-11-065,040.005,140.004,875.005,070.005,070.00225,698
2024-11-054,895.004,940.004,785.004,940.004,940.0077,325
2024-11-044,740.004,900.004,605.004,900.004,900.0068,333
2024-11-015,060.005,090.004,695.004,760.004,760.00137,134
2024-10-314,995.005,000.004,800.004,870.004,870.00159,858
2024-10-305,350.005,350.005,120.005,200.005,200.00174,764
← NewerPage 8 of 21 · 1,223 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.