Seoyon E Hwa Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14,300.00	14,560.00	14,250.00	14,310.00	13,589.97	121,896
2023-10-31	14,580.00	14,810.00	13,990.00	14,250.00	13,532.99	205,795
2023-10-30	14,670.00	14,670.00	13,950.00	14,400.00	13,675.44	205,881
2023-10-27	13,780.00	14,770.00	13,780.00	14,530.00	13,798.90	342,330
2023-10-26	13,750.00	14,070.00	13,660.00	13,780.00	13,086.64	220,176
2023-10-25	14,500.00	14,640.00	14,110.00	14,220.00	13,504.50	165,236
2023-10-24	14,400.00	14,680.00	13,820.00	14,500.00	13,770.41	238,009
2023-10-23	13,710.00	14,680.00	13,710.00	14,400.00	13,675.44	337,791
2023-10-20	14,590.00	14,610.00	13,740.00	13,840.00	13,143.62	437,096
2023-10-19	15,500.00	15,500.00	14,850.00	14,920.00	14,169.27	297,311
2023-10-18	15,130.00	16,070.00	15,130.00	15,720.00	14,929.02	358,341
2023-10-17	15,390.00	15,690.00	15,040.00	15,190.00	14,425.69	217,533
2023-10-16	15,160.00	15,590.00	15,090.00	15,360.00	14,587.13	173,974
2023-10-13	15,900.00	16,200.00	15,260.00	15,450.00	14,672.61	270,542
2023-10-12	15,710.00	16,000.00	15,600.00	15,950.00	15,147.45	191,609
2023-10-11	15,000.00	15,820.00	15,000.00	15,600.00	14,815.06	435,874
2023-10-10	15,980.00	16,050.00	14,580.00	14,750.00	14,007.83	649,641
2023-10-06	15,950.00	16,240.00	15,850.00	16,010.00	15,204.43	187,516
2023-10-05	16,920.00	16,920.00	15,900.00	15,950.00	15,147.45	377,356
2023-10-04	16,450.00	17,120.00	16,300.00	16,490.00	15,660.28	632,676
2023-09-27	16,160.00	16,710.00	16,000.00	16,660.00	15,821.72	417,926
2023-09-26	16,390.00	16,590.00	15,900.00	16,270.00	15,451.35	321,301
2023-09-25	15,850.00	16,770.00	15,810.00	16,280.00	15,460.84	579,744
2023-09-22	15,640.00	16,550.00	15,580.00	16,030.00	15,223.42	571,888
2023-09-21	16,640.00	17,160.00	15,960.00	16,090.00	15,280.40	1,016,353
2023-09-20	15,440.00	16,560.00	15,250.00	16,490.00	15,660.28	925,601
2023-09-19	16,220.00	16,480.00	15,500.00	15,500.00	14,720.09	452,357
2023-09-18	16,900.00	17,210.00	16,170.00	16,190.00	15,375.37	632,571
2023-09-15	16,410.00	17,220.00	16,250.00	16,930.00	16,078.14	1,461,379
2023-09-14	15,700.00	16,180.00	15,260.00	16,050.00	15,242.42	756,643
2023-09-13	15,000.00	15,800.00	15,000.00	15,610.00	14,824.56	802,181
2023-09-12	15,000.00	15,490.00	14,860.00	14,860.00	14,112.29	417,732
2023-09-11	14,820.00	15,110.00	14,770.00	14,940.00	14,188.27	219,625
2023-09-08	14,660.00	14,890.00	14,400.00	14,760.00	14,017.33	140,758
2023-09-07	15,030.00	15,070.00	14,520.00	14,660.00	13,922.36	273,021
2023-09-06	15,200.00	15,440.00	14,960.00	15,080.00	14,321.22	214,805
2023-09-05	15,810.00	15,810.00	15,180.00	15,240.00	14,473.17	296,038
2023-09-04	15,460.00	15,860.00	15,190.00	15,780.00	14,986.00	265,075
2023-09-01	15,960.00	16,170.00	15,250.00	15,330.00	14,558.64	368,716
2023-08-31	15,790.00	16,090.00	15,550.00	15,910.00	15,109.46	494,716
2023-08-30	15,580.00	16,160.00	15,550.00	15,640.00	14,853.05	518,253
2023-08-29	15,200.00	15,680.00	15,190.00	15,420.00	14,644.12	410,516
2023-08-28	14,930.00	15,190.00	14,710.00	15,140.00	14,378.20	219,759
2023-08-25	14,760.00	15,050.00	14,650.00	14,810.00	14,064.81	310,135
2023-08-24	15,360.00	15,490.00	14,940.00	14,990.00	14,235.75	449,079
2023-08-23	15,370.00	15,440.00	15,080.00	15,250.00	14,482.67	427,320
2023-08-22	15,650.00	15,870.00	15,330.00	15,390.00	14,615.63	521,263
2023-08-21	16,000.00	16,250.00	15,410.00	15,630.00	14,843.55	935,851
2023-08-18	15,330.00	16,150.00	15,330.00	16,040.00	15,232.92	833,040
2023-08-17	15,800.00	16,230.00	15,300.00	15,770.00	14,976.51	1,651,315
2023-08-16	19,200.00	19,280.00	15,180.00	15,890.00	15,090.47	4,212,802
2023-08-14	22,800.00	22,900.00	20,950.00	21,100.00	20,038.32	433,930
2023-08-11	21,300.00	23,000.00	21,250.00	22,950.00	21,795.23	492,281
2023-08-10	21,400.00	21,750.00	20,900.00	21,250.00	20,180.77	200,677
2023-08-09	21,000.00	22,050.00	20,550.00	21,700.00	20,608.13	206,758
2023-08-08	20,900.00	21,550.00	20,400.00	21,250.00	20,180.77	330,683
2023-08-07	21,800.00	22,000.00	19,980.00	20,900.00	19,848.38	692,877
2023-08-04	22,000.00	22,750.00	21,500.00	22,350.00	21,225.42	185,079
2023-08-03	22,300.00	23,050.00	22,000.00	22,200.00	21,082.97	288,122
2023-08-02	23,450.00	23,650.00	22,300.00	22,550.00	21,415.36	440,379

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.