SEOJEON ELECTRIC MACHINERY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,460.00 | 5,750.00 | 5,170.00 | 5,350.00 | 5,350.00 | 780,587 |
| 2024-10-28 | 4,800.00 | 5,690.00 | 4,795.00 | 5,320.00 | 5,320.00 | 1,167,032 |
| 2024-10-25 | 5,100.00 | 5,200.00 | 4,870.00 | 4,870.00 | 4,870.00 | 220,669 |
| 2024-10-24 | 5,110.00 | 5,250.00 | 4,890.00 | 5,220.00 | 5,220.00 | 311,774 |
| 2024-10-23 | 5,200.00 | 5,310.00 | 4,985.00 | 5,180.00 | 5,180.00 | 419,402 |
| 2024-10-22 | 4,885.00 | 5,980.00 | 4,870.00 | 5,340.00 | 5,340.00 | 3,100,191 |
| 2024-10-21 | 5,120.00 | 5,300.00 | 4,830.00 | 4,850.00 | 4,850.00 | 1,352,800 |
| 2024-10-18 | 4,600.00 | 4,710.00 | 4,480.00 | 4,700.00 | 4,700.00 | 522,839 |
| 2024-10-17 | 5,160.00 | 5,370.00 | 4,775.00 | 4,775.00 | 4,775.00 | 5,179,850 |
| 2024-10-16 | 4,175.00 | 4,220.00 | 4,095.00 | 4,135.00 | 4,135.00 | 43,923 |
| 2024-10-15 | 4,070.00 | 4,175.00 | 4,070.00 | 4,115.00 | 4,115.00 | 24,911 |
| 2024-10-14 | 4,075.00 | 4,095.00 | 4,040.00 | 4,070.00 | 4,070.00 | 17,624 |
| 2024-10-11 | 4,110.00 | 4,145.00 | 4,005.00 | 4,080.00 | 4,080.00 | 32,619 |
| 2024-10-10 | 4,350.00 | 4,350.00 | 4,100.00 | 4,110.00 | 4,110.00 | 59,172 |
| 2024-10-08 | 4,240.00 | 4,335.00 | 4,225.00 | 4,250.00 | 4,250.00 | 21,738 |
| 2024-10-07 | 4,245.00 | 4,430.00 | 4,145.00 | 4,275.00 | 4,275.00 | 20,590 |
| 2024-10-04 | 4,250.00 | 4,290.00 | 4,175.00 | 4,230.00 | 4,230.00 | 17,420 |
| 2024-10-02 | 4,335.00 | 4,335.00 | 4,190.00 | 4,250.00 | 4,250.00 | 28,706 |
| 2024-09-30 | 4,450.00 | 4,500.00 | 4,335.00 | 4,360.00 | 4,360.00 | 19,700 |
| 2024-09-27 | 4,530.00 | 4,530.00 | 4,415.00 | 4,470.00 | 4,470.00 | 19,766 |
| 2024-09-26 | 4,465.00 | 4,555.00 | 4,465.00 | 4,530.00 | 4,530.00 | 36,538 |
| 2024-09-25 | 4,475.00 | 4,555.00 | 4,410.00 | 4,450.00 | 4,450.00 | 37,928 |
| 2024-09-24 | 4,500.00 | 4,500.00 | 4,380.00 | 4,470.00 | 4,470.00 | 32,021 |
| 2024-09-23 | 4,460.00 | 4,535.00 | 4,370.00 | 4,435.00 | 4,435.00 | 35,787 |
| 2024-09-20 | 4,630.00 | 4,630.00 | 4,310.00 | 4,500.00 | 4,500.00 | 78,046 |
| 2024-09-19 | 4,705.00 | 4,745.00 | 4,525.00 | 4,670.00 | 4,670.00 | 100,822 |
| 2024-09-13 | 4,565.00 | 4,710.00 | 4,470.00 | 4,610.00 | 4,610.00 | 140,111 |
| 2024-09-12 | 4,250.00 | 4,670.00 | 4,250.00 | 4,670.00 | 4,670.00 | 163,012 |
| 2024-09-11 | 4,205.00 | 4,370.00 | 4,190.00 | 4,230.00 | 4,230.00 | 36,255 |
| 2024-09-10 | 4,310.00 | 4,380.00 | 4,200.00 | 4,205.00 | 4,205.00 | 23,300 |
| 2024-09-09 | 4,065.00 | 4,390.00 | 4,065.00 | 4,310.00 | 4,310.00 | 36,830 |
| 2024-09-06 | 4,575.00 | 4,575.00 | 4,120.00 | 4,255.00 | 4,255.00 | 85,528 |
| 2024-09-05 | 4,535.00 | 4,630.00 | 4,410.00 | 4,475.00 | 4,475.00 | 142,963 |
| 2024-09-04 | 4,580.00 | 5,270.00 | 4,410.00 | 4,630.00 | 4,630.00 | 887,095 |
| 2024-09-03 | 4,760.00 | 4,790.00 | 4,615.00 | 4,645.00 | 4,645.00 | 41,031 |
| 2024-09-02 | 4,820.00 | 4,820.00 | 4,665.00 | 4,770.00 | 4,770.00 | 34,146 |
| 2024-08-30 | 4,800.00 | 4,800.00 | 4,650.00 | 4,770.00 | 4,770.00 | 37,793 |
| 2024-08-29 | 4,680.00 | 4,700.00 | 4,510.00 | 4,700.00 | 4,700.00 | 36,663 |
| 2024-08-28 | 4,805.00 | 4,920.00 | 4,675.00 | 4,680.00 | 4,680.00 | 41,579 |
| 2024-08-27 | 4,930.00 | 4,930.00 | 4,630.00 | 4,825.00 | 4,825.00 | 49,745 |
| 2024-08-26 | 4,950.00 | 5,000.00 | 4,740.00 | 4,800.00 | 4,800.00 | 48,895 |
| 2024-08-23 | 4,850.00 | 5,050.00 | 4,850.00 | 5,020.00 | 5,020.00 | 54,508 |
| 2024-08-22 | 5,110.00 | 5,230.00 | 4,900.00 | 4,930.00 | 4,930.00 | 59,092 |
| 2024-08-21 | 5,010.00 | 5,040.00 | 4,830.00 | 5,040.00 | 5,040.00 | 43,157 |
| 2024-08-20 | 4,870.00 | 5,030.00 | 4,870.00 | 5,010.00 | 5,010.00 | 52,528 |
| 2024-08-19 | 5,150.00 | 5,150.00 | 4,825.00 | 4,855.00 | 4,855.00 | 98,856 |
| 2024-08-16 | 5,300.00 | 5,300.00 | 4,920.00 | 5,090.00 | 5,090.00 | 83,221 |
| 2024-08-14 | 5,280.00 | 5,380.00 | 5,200.00 | 5,220.00 | 5,220.00 | 55,443 |
| 2024-08-13 | 5,440.00 | 5,500.00 | 5,070.00 | 5,230.00 | 5,230.00 | 51,938 |
| 2024-08-12 | 5,600.00 | 5,650.00 | 5,420.00 | 5,440.00 | 5,440.00 | 91,189 |
| 2024-08-09 | 5,290.00 | 5,520.00 | 5,150.00 | 5,510.00 | 5,510.00 | 97,077 |
| 2024-08-08 | 5,280.00 | 5,500.00 | 5,130.00 | 5,200.00 | 5,200.00 | 46,138 |
| 2024-08-07 | 5,100.00 | 5,430.00 | 5,060.00 | 5,320.00 | 5,320.00 | 38,885 |
| 2024-08-06 | 4,760.00 | 5,140.00 | 4,760.00 | 5,060.00 | 5,060.00 | 83,175 |
| 2024-08-05 | 5,350.00 | 5,350.00 | 4,510.00 | 4,805.00 | 4,805.00 | 175,594 |
| 2024-08-02 | 5,840.00 | 5,840.00 | 5,460.00 | 5,470.00 | 5,470.00 | 112,990 |
| 2024-08-01 | 5,640.00 | 5,890.00 | 5,640.00 | 5,820.00 | 5,820.00 | 145,688 |
| 2024-07-31 | 5,450.00 | 5,750.00 | 5,450.00 | 5,600.00 | 5,600.00 | 123,893 |
| 2024-07-30 | 5,700.00 | 5,700.00 | 5,460.00 | 5,500.00 | 5,500.00 | 133,649 |
| 2024-07-29 | 5,960.00 | 6,160.00 | 5,740.00 | 5,800.00 | 5,800.00 | 128,264 |
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.