Seoyon E Hwa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 16,630.00 | 17,110.00 | 16,420.00 | 17,070.00 | 16,392.83 | 285,769 |
| 2024-01-26 | 16,940.00 | 16,940.00 | 16,540.00 | 16,610.00 | 15,951.08 | 288,934 |
| 2024-01-25 | 16,570.00 | 16,990.00 | 16,340.00 | 16,890.00 | 16,219.97 | 483,895 |
| 2024-01-24 | 16,190.00 | 16,600.00 | 15,800.00 | 16,580.00 | 15,922.27 | 328,697 |
| 2024-01-23 | 15,690.00 | 16,220.00 | 15,640.00 | 16,190.00 | 15,547.74 | 325,488 |
| 2024-01-22 | 16,130.00 | 16,230.00 | 15,570.00 | 15,700.00 | 15,077.18 | 310,527 |
| 2024-01-19 | 16,450.00 | 16,710.00 | 15,960.00 | 16,130.00 | 15,490.12 | 222,212 |
| 2024-01-18 | 16,220.00 | 16,480.00 | 15,940.00 | 16,220.00 | 15,576.55 | 221,785 |
| 2024-01-17 | 17,160.00 | 17,160.00 | 16,330.00 | 16,350.00 | 15,701.39 | 262,381 |
| 2024-01-16 | 17,460.00 | 17,480.00 | 16,990.00 | 17,170.00 | 16,488.87 | 134,408 |
| 2024-01-15 | 17,250.00 | 17,600.00 | 16,950.00 | 17,500.00 | 16,805.77 | 173,500 |
| 2024-01-12 | 17,910.00 | 17,950.00 | 17,150.00 | 17,360.00 | 16,671.33 | 244,482 |
| 2024-01-11 | 17,880.00 | 18,300.00 | 17,800.00 | 18,000.00 | 17,285.94 | 266,573 |
| 2024-01-10 | 17,680.00 | 18,050.00 | 17,570.00 | 17,920.00 | 17,209.11 | 221,979 |
| 2024-01-09 | 17,880.00 | 18,010.00 | 17,430.00 | 17,680.00 | 16,978.63 | 234,738 |
| 2024-01-08 | 17,990.00 | 18,180.00 | 17,600.00 | 17,740.00 | 17,036.25 | 218,137 |
| 2024-01-05 | 18,040.00 | 18,250.00 | 17,710.00 | 17,990.00 | 17,276.34 | 241,692 |
| 2024-01-04 | 18,290.00 | 18,300.00 | 17,650.00 | 18,030.00 | 17,314.75 | 422,411 |
| 2024-01-03 | 19,170.00 | 19,550.00 | 18,550.00 | 18,570.00 | 17,833.33 | 447,047 |
| 2024-01-02 | 19,150.00 | 19,450.00 | 18,790.00 | 19,410.00 | 18,640.00 | 375,008 |
| 2023-12-28 | 18,090.00 | 19,500.00 | 18,070.00 | 19,180.00 | 18,419.13 | 1,100,711 |
| 2023-12-27 | 17,960.00 | 18,190.00 | 17,630.00 | 18,090.00 | 17,372.37 | 300,163 |
| 2023-12-26 | 18,300.00 | 18,310.00 | 17,700.00 | 18,040.00 | 17,132.29 | 380,050 |
| 2023-12-22 | 18,100.00 | 18,360.00 | 17,730.00 | 18,200.00 | 17,284.24 | 753,745 |
| 2023-12-21 | 17,050.00 | 18,650.00 | 16,970.00 | 17,800.00 | 16,904.36 | 2,548,126 |
| 2023-12-20 | 15,790.00 | 17,240.00 | 15,740.00 | 17,120.00 | 16,258.58 | 1,066,418 |
| 2023-12-19 | 15,860.00 | 15,990.00 | 15,630.00 | 15,660.00 | 14,872.04 | 205,353 |
| 2023-12-18 | 15,900.00 | 16,020.00 | 15,640.00 | 16,000.00 | 15,194.93 | 249,775 |
| 2023-12-15 | 15,220.00 | 16,360.00 | 15,130.00 | 15,850.00 | 15,052.48 | 1,120,604 |
| 2023-12-14 | 14,930.00 | 15,090.00 | 14,680.00 | 14,980.00 | 14,226.26 | 262,563 |
| 2023-12-13 | 14,760.00 | 14,900.00 | 14,490.00 | 14,750.00 | 14,007.83 | 299,364 |
| 2023-12-12 | 15,190.00 | 15,190.00 | 14,800.00 | 14,860.00 | 14,112.29 | 258,371 |
| 2023-12-11 | 15,280.00 | 15,430.00 | 15,110.00 | 15,130.00 | 14,368.71 | 178,012 |
| 2023-12-08 | 15,110.00 | 15,310.00 | 14,930.00 | 15,160.00 | 14,397.20 | 172,408 |
| 2023-12-07 | 15,330.00 | 15,340.00 | 15,030.00 | 15,060.00 | 14,302.23 | 183,036 |
| 2023-12-06 | 15,410.00 | 15,530.00 | 15,130.00 | 15,350.00 | 14,577.64 | 176,134 |
| 2023-12-05 | 15,790.00 | 15,960.00 | 15,260.00 | 15,400.00 | 14,625.12 | 237,791 |
| 2023-12-04 | 16,620.00 | 16,620.00 | 15,680.00 | 15,710.00 | 14,919.52 | 338,766 |
| 2023-12-01 | 17,100.00 | 17,170.00 | 16,410.00 | 16,450.00 | 15,622.29 | 364,216 |
| 2023-11-30 | 17,170.00 | 17,260.00 | 16,900.00 | 17,260.00 | 16,391.53 | 240,123 |
| 2023-11-29 | 17,830.00 | 17,860.00 | 17,020.00 | 17,060.00 | 16,201.60 | 339,633 |
| 2023-11-28 | 17,380.00 | 17,700.00 | 16,950.00 | 17,460.00 | 16,581.47 | 320,366 |
| 2023-11-27 | 17,500.00 | 17,660.00 | 17,280.00 | 17,380.00 | 16,505.50 | 368,511 |
| 2023-11-24 | 16,450.00 | 17,770.00 | 16,430.00 | 17,500.00 | 16,619.46 | 809,994 |
| 2023-11-23 | 16,930.00 | 16,950.00 | 16,300.00 | 16,400.00 | 15,574.81 | 255,806 |
| 2023-11-22 | 16,630.00 | 16,930.00 | 16,400.00 | 16,830.00 | 15,983.17 | 248,248 |
| 2023-11-21 | 16,830.00 | 17,070.00 | 16,690.00 | 16,730.00 | 15,888.20 | 328,413 |
| 2023-11-20 | 16,860.00 | 16,980.00 | 16,460.00 | 16,680.00 | 15,840.72 | 324,347 |
| 2023-11-17 | 17,490.00 | 17,630.00 | 16,800.00 | 16,950.00 | 16,097.13 | 490,350 |
| 2023-11-16 | 17,160.00 | 17,590.00 | 16,950.00 | 17,310.00 | 16,439.02 | 1,092,363 |
| 2023-11-15 | 16,020.00 | 17,930.00 | 15,840.00 | 16,810.00 | 15,964.18 | 3,587,700 |
| 2023-11-14 | 14,110.00 | 15,000.00 | 14,110.00 | 15,000.00 | 14,245.25 | 325,278 |
| 2023-11-13 | 14,520.00 | 14,660.00 | 14,060.00 | 14,060.00 | 13,352.55 | 117,105 |
| 2023-11-10 | 14,510.00 | 14,580.00 | 14,260.00 | 14,340.00 | 13,618.46 | 111,310 |
| 2023-11-09 | 14,780.00 | 14,930.00 | 14,550.00 | 14,740.00 | 13,998.33 | 88,060 |
| 2023-11-08 | 14,920.00 | 15,160.00 | 14,770.00 | 14,780.00 | 14,036.32 | 127,359 |
| 2023-11-07 | 15,180.00 | 15,180.00 | 14,540.00 | 14,910.00 | 14,159.78 | 192,570 |
| 2023-11-06 | 14,980.00 | 15,100.00 | 14,730.00 | 15,090.00 | 14,330.72 | 286,846 |
| 2023-11-03 | 14,850.00 | 14,930.00 | 14,430.00 | 14,780.00 | 14,036.32 | 178,304 |
| 2023-11-02 | 14,530.00 | 14,850.00 | 14,490.00 | 14,750.00 | 14,007.83 | 178,380 |
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.