Seoyon E Hwa Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24,300.00	24,350.00	22,900.00	23,400.00	22,222.59	450,988
2023-07-31	24,700.00	24,700.00	23,550.00	24,150.00	22,934.85	383,284
2023-07-28	22,850.00	24,750.00	22,850.00	23,950.00	22,744.91	569,168
2023-07-27	25,000.00	25,550.00	22,800.00	23,350.00	22,175.10	744,613
2023-07-26	27,000.00	27,000.00	23,800.00	24,450.00	23,219.76	1,359,881
2023-07-25	25,900.00	27,600.00	25,600.00	27,600.00	26,211.26	1,110,281
2023-07-24	25,050.00	26,300.00	24,750.00	25,650.00	24,359.38	564,898
2023-07-21	24,500.00	25,950.00	24,300.00	25,350.00	24,074.47	533,702
2023-07-20	25,900.00	25,900.00	24,600.00	25,150.00	23,884.53	518,739
2023-07-19	27,550.00	27,600.00	25,400.00	26,150.00	24,834.22	906,950
2023-07-18	26,050.00	29,400.00	26,000.00	27,350.00	25,973.84	3,111,155
2023-07-17	27,300.00	29,800.00	25,500.00	26,350.00	25,024.15	2,903,296
2023-07-14	24,550.00	25,900.00	23,800.00	25,500.00	24,216.92	1,008,009
2023-07-13	24,050.00	25,200.00	23,500.00	24,800.00	23,552.14	878,606
2023-07-12	24,850.00	26,400.00	23,500.00	23,950.00	22,744.91	2,316,004
2023-07-11	23,200.00	23,650.00	22,500.00	23,500.00	22,317.56	575,945
2023-07-10	22,600.00	23,900.00	22,450.00	23,450.00	22,270.07	852,133
2023-07-07	24,300.00	25,250.00	22,400.00	22,950.00	21,795.23	1,270,372
2023-07-06	23,450.00	25,500.00	23,350.00	24,100.00	22,887.37	2,975,011
2023-07-05	20,600.00	23,750.00	20,200.00	23,700.00	22,507.49	3,424,257
2023-07-04	18,980.00	20,300.00	18,960.00	20,000.00	18,993.67	1,260,672
2023-07-03	19,000.00	19,100.00	18,420.00	18,890.00	17,939.52	294,694
2023-06-30	18,720.00	19,250.00	18,650.00	18,670.00	17,730.59	488,089
2023-06-29	19,260.00	19,270.00	18,500.00	18,580.00	17,645.12	422,030
2023-06-28	18,130.00	19,100.00	18,000.00	19,080.00	18,119.96	928,878
2023-06-27	17,870.00	18,250.00	17,730.00	18,030.00	17,122.79	335,201
2023-06-26	16,980.00	18,130.00	16,970.00	17,900.00	16,999.33	288,540
2023-06-23	17,850.00	17,850.00	17,100.00	17,190.00	16,325.06	183,592
2023-06-22	18,150.00	18,160.00	17,580.00	17,720.00	16,828.39	280,089
2023-06-21	17,200.00	18,220.00	17,200.00	18,080.00	17,170.27	659,312
2023-06-20	17,220.00	17,250.00	16,890.00	17,040.00	16,182.60	222,169
2023-06-19	17,150.00	17,310.00	16,900.00	17,200.00	16,334.55	144,167
2023-06-16	17,270.00	17,470.00	17,150.00	17,340.00	16,467.51	190,351
2023-06-15	17,620.00	17,700.00	17,120.00	17,310.00	16,439.02	266,961
2023-06-14	17,800.00	18,280.00	17,430.00	17,620.00	16,733.42	316,277
2023-06-13	18,010.00	18,150.00	17,670.00	17,840.00	16,942.35	242,048
2023-06-12	17,990.00	18,120.00	17,710.00	17,930.00	17,027.82	284,027
2023-06-09	18,650.00	18,790.00	17,970.00	18,010.00	17,103.80	389,350
2023-06-08	18,550.00	18,780.00	18,450.00	18,640.00	17,702.10	204,538
2023-06-07	19,800.00	19,800.00	18,540.00	18,540.00	17,607.13	620,571
2023-06-05	19,450.00	19,890.00	19,450.00	19,800.00	18,803.73	409,247
2023-06-02	19,530.00	19,590.00	19,120.00	19,410.00	18,433.35	385,648
2023-06-01	19,040.00	19,810.00	19,040.00	19,610.00	18,623.29	658,054
2023-05-31	18,640.00	19,380.00	18,540.00	19,200.00	18,233.92	476,181
2023-05-30	18,980.00	19,450.00	18,220.00	18,700.00	17,759.08	530,831
2023-05-26	18,650.00	19,220.00	18,450.00	19,070.00	18,110.46	509,235
2023-05-25	19,040.00	19,040.00	18,490.00	18,640.00	17,702.10	434,739
2023-05-24	18,980.00	19,400.00	18,870.00	19,150.00	18,186.43	470,201
2023-05-23	19,940.00	20,300.00	19,190.00	19,190.00	18,224.42	720,162
2023-05-22	19,760.00	20,150.00	19,410.00	20,000.00	18,993.67	667,910
2023-05-19	20,750.00	21,000.00	19,210.00	19,910.00	18,908.19	1,271,353
2023-05-18	20,600.00	20,950.00	19,680.00	20,550.00	19,515.99	1,146,603
2023-05-17	19,390.00	21,150.00	19,220.00	20,800.00	19,753.41	2,532,846
2023-05-16	21,850.00	22,350.00	19,000.00	19,390.00	18,414.36	2,794,217
2023-05-15	19,650.00	21,850.00	19,650.00	20,250.00	19,231.09	4,128,343
2023-05-12	20,900.00	22,850.00	19,320.00	19,750.00	18,756.24	6,826,658
2023-05-11	17,000.00	21,450.00	16,740.00	19,590.00	18,604.30	10,119,250
2023-05-10	17,120.00	17,650.00	16,320.00	17,200.00	16,334.55	2,322,830
2023-05-09	15,590.00	19,280.00	15,260.00	17,110.00	16,249.08	10,134,090
2023-05-08	19,000.00	19,300.00	15,180.00	15,260.00	14,492.17	9,403,232

← NewerPage 14 of 21 · 1,223 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.