Seoyon E Hwa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18,390.00 | 18,450.00 | 17,980.00 | 18,190.00 | 17,468.40 | 162,821 |
| 2024-04-25 | 18,410.00 | 18,760.00 | 18,210.00 | 18,240.00 | 17,516.42 | 165,638 |
| 2024-04-24 | 18,540.00 | 18,540.00 | 18,240.00 | 18,410.00 | 17,679.67 | 167,072 |
| 2024-04-23 | 17,920.00 | 18,600.00 | 17,900.00 | 18,520.00 | 17,785.31 | 408,452 |
| 2024-04-22 | 16,610.00 | 18,190.00 | 16,610.00 | 17,790.00 | 17,084.27 | 364,428 |
| 2024-04-19 | 17,350.00 | 17,470.00 | 16,450.00 | 16,610.00 | 15,951.08 | 262,284 |
| 2024-04-18 | 17,200.00 | 17,470.00 | 17,150.00 | 17,360.00 | 16,671.33 | 148,203 |
| 2024-04-17 | 17,850.00 | 18,030.00 | 17,230.00 | 17,230.00 | 16,546.48 | 163,139 |
| 2024-04-16 | 17,760.00 | 18,260.00 | 17,660.00 | 17,850.00 | 17,141.89 | 154,973 |
| 2024-04-15 | 17,800.00 | 18,500.00 | 17,600.00 | 18,130.00 | 17,410.78 | 219,903 |
| 2024-04-12 | 18,260.00 | 18,350.00 | 17,890.00 | 18,160.00 | 17,439.59 | 169,785 |
| 2024-04-11 | 17,910.00 | 18,260.00 | 17,220.00 | 18,230.00 | 17,506.81 | 182,902 |
| 2024-04-09 | 18,130.00 | 18,620.00 | 18,030.00 | 18,080.00 | 17,362.77 | 152,190 |
| 2024-04-08 | 18,200.00 | 18,640.00 | 18,080.00 | 18,130.00 | 17,410.78 | 174,172 |
| 2024-04-05 | 18,100.00 | 18,620.00 | 17,960.00 | 18,200.00 | 17,478.00 | 155,768 |
| 2024-04-04 | 17,730.00 | 18,440.00 | 17,650.00 | 18,400.00 | 17,670.07 | 212,727 |
| 2024-04-03 | 18,150.00 | 18,280.00 | 17,640.00 | 17,650.00 | 16,949.82 | 248,049 |
| 2024-04-02 | 19,040.00 | 19,040.00 | 18,320.00 | 18,320.00 | 17,593.24 | 212,732 |
| 2024-04-01 | 18,870.00 | 19,110.00 | 18,580.00 | 19,000.00 | 18,246.27 | 195,264 |
| 2024-03-29 | 18,600.00 | 18,880.00 | 18,540.00 | 18,870.00 | 18,121.43 | 195,522 |
| 2024-03-28 | 19,330.00 | 19,380.00 | 18,640.00 | 18,640.00 | 17,900.55 | 354,251 |
| 2024-03-27 | 19,670.00 | 19,750.00 | 19,150.00 | 19,300.00 | 18,534.37 | 317,711 |
| 2024-03-26 | 19,680.00 | 19,950.00 | 19,500.00 | 19,700.00 | 18,918.50 | 325,326 |
| 2024-03-25 | 19,990.00 | 20,050.00 | 19,490.00 | 19,800.00 | 19,014.53 | 281,918 |
| 2024-03-22 | 20,550.00 | 20,600.00 | 19,780.00 | 19,990.00 | 19,197.00 | 427,145 |
| 2024-03-21 | 19,500.00 | 20,250.00 | 19,500.00 | 20,150.00 | 19,350.65 | 589,531 |
| 2024-03-20 | 19,460.00 | 19,700.00 | 19,330.00 | 19,380.00 | 18,611.19 | 203,546 |
| 2024-03-19 | 19,780.00 | 19,890.00 | 19,120.00 | 19,400.00 | 18,630.40 | 294,455 |
| 2024-03-18 | 20,150.00 | 20,200.00 | 19,550.00 | 19,980.00 | 19,187.39 | 331,689 |
| 2024-03-15 | 19,950.00 | 20,300.00 | 19,640.00 | 20,100.00 | 19,302.63 | 450,217 |
| 2024-03-14 | 19,700.00 | 20,450.00 | 19,490.00 | 19,890.00 | 19,100.96 | 1,092,451 |
| 2024-03-13 | 19,160.00 | 19,640.00 | 18,840.00 | 19,610.00 | 18,832.07 | 401,712 |
| 2024-03-12 | 18,610.00 | 19,150.00 | 18,610.00 | 19,090.00 | 18,332.70 | 295,399 |
| 2024-03-11 | 19,000.00 | 19,080.00 | 18,500.00 | 18,530.00 | 17,794.91 | 285,936 |
| 2024-03-08 | 19,120.00 | 19,400.00 | 18,700.00 | 19,180.00 | 18,419.13 | 373,250 |
| 2024-03-07 | 19,480.00 | 19,480.00 | 18,950.00 | 19,030.00 | 18,275.08 | 360,804 |
| 2024-03-06 | 19,420.00 | 19,820.00 | 19,230.00 | 19,480.00 | 18,707.23 | 294,713 |
| 2024-03-05 | 19,920.00 | 19,960.00 | 19,190.00 | 19,600.00 | 18,822.47 | 364,383 |
| 2024-03-04 | 20,100.00 | 20,550.00 | 19,910.00 | 19,920.00 | 19,129.77 | 540,208 |
| 2024-02-29 | 19,530.00 | 20,150.00 | 19,410.00 | 19,780.00 | 18,995.33 | 522,700 |
| 2024-02-28 | 19,100.00 | 19,650.00 | 18,950.00 | 19,470.00 | 18,697.62 | 507,266 |
| 2024-02-27 | 20,100.00 | 20,150.00 | 19,020.00 | 19,090.00 | 18,332.70 | 523,761 |
| 2024-02-26 | 19,550.00 | 20,550.00 | 19,070.00 | 20,300.00 | 19,494.70 | 1,133,865 |
| 2024-02-23 | 20,200.00 | 20,250.00 | 19,360.00 | 19,610.00 | 18,832.07 | 512,455 |
| 2024-02-22 | 19,990.00 | 20,300.00 | 19,590.00 | 20,100.00 | 19,302.63 | 605,912 |
| 2024-02-21 | 20,300.00 | 20,650.00 | 19,750.00 | 19,900.00 | 19,110.57 | 531,606 |
| 2024-02-20 | 20,750.00 | 21,100.00 | 20,050.00 | 20,450.00 | 19,638.75 | 604,716 |
| 2024-02-19 | 21,400.00 | 21,700.00 | 20,550.00 | 20,850.00 | 20,022.88 | 554,278 |
| 2024-02-16 | 21,250.00 | 21,550.00 | 20,550.00 | 21,500.00 | 20,647.09 | 747,954 |
| 2024-02-15 | 22,150.00 | 22,350.00 | 20,800.00 | 21,100.00 | 20,262.96 | 901,901 |
| 2024-02-14 | 21,650.00 | 22,600.00 | 21,650.00 | 21,850.00 | 20,983.21 | 1,113,070 |
| 2024-02-13 | 21,750.00 | 22,900.00 | 21,600.00 | 22,000.00 | 21,127.26 | 2,317,246 |
| 2024-02-08 | 21,950.00 | 22,950.00 | 21,550.00 | 22,050.00 | 21,175.28 | 2,305,835 |
| 2024-02-07 | 23,750.00 | 25,000.00 | 22,350.00 | 22,550.00 | 21,655.44 | 10,680,970 |
| 2024-02-06 | 22,500.00 | 23,100.00 | 21,650.00 | 21,950.00 | 21,079.24 | 3,539,256 |
| 2024-02-05 | 23,350.00 | 24,400.00 | 22,450.00 | 23,100.00 | 22,183.62 | 11,495,980 |
| 2024-02-02 | 18,830.00 | 23,150.00 | 18,500.00 | 22,450.00 | 21,559.41 | 17,999,100 |
| 2024-02-01 | 16,830.00 | 18,320.00 | 16,730.00 | 18,000.00 | 17,285.94 | 1,795,186 |
| 2024-01-31 | 16,770.00 | 17,180.00 | 16,300.00 | 16,890.00 | 16,219.97 | 395,218 |
| 2024-01-30 | 17,500.00 | 17,860.00 | 16,600.00 | 16,770.00 | 16,104.73 | 711,575 |
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.