Seoyon E Hwa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16,220.00 | 16,570.00 | 16,070.00 | 16,200.00 | 15,557.35 | 180,779 |
| 2024-07-24 | 17,040.00 | 17,060.00 | 16,580.00 | 16,630.00 | 15,970.29 | 193,080 |
| 2024-07-23 | 17,080.00 | 17,290.00 | 16,980.00 | 17,130.00 | 16,450.45 | 133,752 |
| 2024-07-22 | 17,270.00 | 17,490.00 | 16,830.00 | 16,920.00 | 16,248.78 | 176,187 |
| 2024-07-19 | 17,130.00 | 17,340.00 | 16,940.00 | 17,250.00 | 16,565.69 | 143,060 |
| 2024-07-18 | 17,290.00 | 17,350.00 | 17,050.00 | 17,220.00 | 16,536.88 | 217,115 |
| 2024-07-17 | 18,190.00 | 18,190.00 | 17,500.00 | 17,500.00 | 16,805.77 | 287,595 |
| 2024-07-16 | 17,940.00 | 18,310.00 | 17,840.00 | 18,010.00 | 17,295.54 | 442,897 |
| 2024-07-15 | 17,680.00 | 17,900.00 | 17,500.00 | 17,900.00 | 17,189.91 | 137,063 |
| 2024-07-12 | 17,950.00 | 18,070.00 | 17,460.00 | 17,600.00 | 16,901.81 | 301,136 |
| 2024-07-11 | 17,950.00 | 18,100.00 | 17,820.00 | 17,880.00 | 17,170.70 | 226,027 |
| 2024-07-10 | 18,230.00 | 18,510.00 | 17,800.00 | 17,920.00 | 17,209.11 | 483,238 |
| 2024-07-09 | 18,550.00 | 18,550.00 | 17,970.00 | 18,210.00 | 17,487.61 | 324,255 |
| 2024-07-08 | 18,400.00 | 18,820.00 | 18,180.00 | 18,400.00 | 17,670.07 | 307,796 |
| 2024-07-05 | 19,010.00 | 19,190.00 | 18,360.00 | 18,370.00 | 17,641.26 | 412,187 |
| 2024-07-04 | 19,020.00 | 19,280.00 | 18,750.00 | 18,900.00 | 18,150.24 | 267,025 |
| 2024-07-03 | 19,290.00 | 19,690.00 | 18,670.00 | 18,900.00 | 18,150.24 | 489,726 |
| 2024-07-02 | 20,550.00 | 20,600.00 | 18,910.00 | 19,250.00 | 18,486.35 | 1,094,917 |
| 2024-07-01 | 21,450.00 | 21,950.00 | 20,550.00 | 20,700.00 | 19,878.83 | 526,136 |
| 2024-06-28 | 22,200.00 | 22,250.00 | 21,400.00 | 21,500.00 | 20,647.09 | 476,441 |
| 2024-06-27 | 22,100.00 | 23,200.00 | 21,550.00 | 21,950.00 | 21,079.24 | 1,313,874 |
| 2024-06-26 | 21,350.00 | 22,150.00 | 21,100.00 | 22,100.00 | 21,223.29 | 830,017 |
| 2024-06-25 | 20,600.00 | 22,450.00 | 20,500.00 | 21,550.00 | 20,695.11 | 2,477,675 |
| 2024-06-24 | 20,300.00 | 21,100.00 | 20,050.00 | 20,450.00 | 19,638.75 | 423,926 |
| 2024-06-21 | 21,600.00 | 21,800.00 | 19,750.00 | 20,500.00 | 19,686.76 | 1,108,724 |
| 2024-06-20 | 21,250.00 | 21,700.00 | 20,850.00 | 21,000.00 | 20,166.93 | 858,852 |
| 2024-06-19 | 20,450.00 | 21,950.00 | 20,000.00 | 21,000.00 | 20,166.93 | 2,277,350 |
| 2024-06-18 | 21,000.00 | 21,250.00 | 20,250.00 | 20,400.00 | 19,590.73 | 1,375,093 |
| 2024-06-17 | 19,660.00 | 21,400.00 | 19,550.00 | 20,900.00 | 20,070.90 | 6,116,332 |
| 2024-06-14 | 18,670.00 | 19,340.00 | 18,350.00 | 18,650.00 | 17,910.15 | 936,749 |
| 2024-06-13 | 17,800.00 | 18,640.00 | 17,730.00 | 18,510.00 | 17,775.71 | 972,585 |
| 2024-06-12 | 16,980.00 | 18,400.00 | 16,880.00 | 17,670.00 | 16,969.03 | 962,795 |
| 2024-06-11 | 17,110.00 | 17,170.00 | 16,860.00 | 16,860.00 | 16,191.16 | 189,548 |
| 2024-06-10 | 17,030.00 | 17,170.00 | 16,890.00 | 17,110.00 | 16,431.25 | 196,324 |
| 2024-06-07 | 17,390.00 | 17,430.00 | 17,110.00 | 17,110.00 | 16,431.25 | 202,519 |
| 2024-06-05 | 17,370.00 | 17,420.00 | 17,080.00 | 17,390.00 | 16,700.14 | 253,908 |
| 2024-06-04 | 17,600.00 | 17,600.00 | 17,170.00 | 17,360.00 | 16,671.33 | 158,065 |
| 2024-06-03 | 16,860.00 | 17,590.00 | 16,850.00 | 17,390.00 | 16,700.14 | 298,744 |
| 2024-05-31 | 17,260.00 | 17,460.00 | 16,710.00 | 16,710.00 | 16,047.11 | 410,925 |
| 2024-05-30 | 17,510.00 | 17,630.00 | 17,270.00 | 17,400.00 | 16,709.74 | 154,315 |
| 2024-05-29 | 17,970.00 | 18,020.00 | 17,480.00 | 17,690.00 | 16,988.24 | 211,908 |
| 2024-05-28 | 17,900.00 | 18,390.00 | 17,710.00 | 17,890.00 | 17,180.30 | 444,030 |
| 2024-05-27 | 17,850.00 | 17,850.00 | 17,320.00 | 17,610.00 | 16,911.41 | 250,731 |
| 2024-05-24 | 17,770.00 | 18,380.00 | 17,670.00 | 17,850.00 | 17,141.89 | 271,796 |
| 2024-05-23 | 18,200.00 | 18,260.00 | 17,710.00 | 17,910.00 | 17,199.51 | 253,496 |
| 2024-05-22 | 17,610.00 | 18,400.00 | 17,480.00 | 18,270.00 | 17,545.23 | 419,650 |
| 2024-05-21 | 17,800.00 | 17,810.00 | 17,300.00 | 17,610.00 | 16,911.41 | 206,272 |
| 2024-05-20 | 17,740.00 | 17,960.00 | 17,290.00 | 17,800.00 | 17,093.87 | 216,731 |
| 2024-05-17 | 18,420.00 | 18,420.00 | 17,650.00 | 17,800.00 | 17,093.87 | 393,017 |
| 2024-05-16 | 18,630.00 | 18,680.00 | 18,350.00 | 18,550.00 | 17,814.12 | 200,899 |
| 2024-05-14 | 18,630.00 | 18,670.00 | 18,310.00 | 18,500.00 | 17,766.10 | 169,794 |
| 2024-05-13 | 18,710.00 | 18,920.00 | 18,540.00 | 18,720.00 | 17,977.38 | 207,761 |
| 2024-05-10 | 18,550.00 | 18,600.00 | 18,220.00 | 18,600.00 | 17,862.14 | 161,225 |
| 2024-05-09 | 18,680.00 | 18,770.00 | 18,250.00 | 18,540.00 | 17,804.52 | 201,562 |
| 2024-05-08 | 18,420.00 | 18,890.00 | 18,420.00 | 18,770.00 | 18,025.39 | 200,609 |
| 2024-05-07 | 18,470.00 | 18,590.00 | 18,240.00 | 18,500.00 | 17,766.10 | 170,116 |
| 2024-05-03 | 18,690.00 | 18,700.00 | 18,070.00 | 18,280.00 | 17,554.83 | 251,988 |
| 2024-05-02 | 18,600.00 | 18,840.00 | 18,520.00 | 18,640.00 | 17,900.55 | 213,681 |
| 2024-04-30 | 18,720.00 | 18,750.00 | 18,390.00 | 18,460.00 | 17,727.69 | 137,738 |
| 2024-04-29 | 18,200.00 | 18,660.00 | 18,110.00 | 18,600.00 | 17,862.14 | 195,405 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.