Seoyon E Hwa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,990.00 | 9,030.00 | 8,810.00 | 8,810.00 | 8,366.71 | 119,271 |
| 2023-02-06 | 8,990.00 | 9,050.00 | 8,890.00 | 8,990.00 | 8,537.65 | 93,026 |
| 2023-02-03 | 9,000.00 | 9,100.00 | 8,880.00 | 8,990.00 | 8,537.65 | 98,227 |
| 2023-02-02 | 9,330.00 | 9,350.00 | 8,910.00 | 8,960.00 | 8,509.16 | 441,531 |
| 2023-02-01 | 8,890.00 | 8,960.00 | 8,770.00 | 8,790.00 | 8,347.72 | 81,840 |
| 2023-01-31 | 8,800.00 | 8,920.00 | 8,740.00 | 8,840.00 | 8,395.20 | 57,081 |
| 2023-01-30 | 8,830.00 | 9,020.00 | 8,750.00 | 8,830.00 | 8,385.70 | 112,455 |
| 2023-01-27 | 8,940.00 | 8,990.00 | 8,760.00 | 8,800.00 | 8,357.21 | 121,265 |
| 2023-01-26 | 8,570.00 | 8,840.00 | 8,560.00 | 8,820.00 | 8,376.21 | 183,155 |
| 2023-01-25 | 8,560.00 | 8,700.00 | 8,530.00 | 8,560.00 | 8,129.29 | 78,435 |
| 2023-01-20 | 8,530.00 | 8,630.00 | 8,480.00 | 8,550.00 | 8,119.79 | 46,541 |
| 2023-01-19 | 8,530.00 | 8,650.00 | 8,420.00 | 8,580.00 | 8,148.28 | 69,337 |
| 2023-01-18 | 8,530.00 | 8,710.00 | 8,420.00 | 8,580.00 | 8,148.28 | 90,330 |
| 2023-01-17 | 8,730.00 | 8,800.00 | 8,520.00 | 8,530.00 | 8,100.80 | 222,369 |
| 2023-01-16 | 8,880.00 | 8,880.00 | 8,660.00 | 8,730.00 | 8,290.73 | 123,365 |
| 2023-01-13 | 8,660.00 | 8,900.00 | 8,570.00 | 8,880.00 | 8,433.19 | 186,557 |
| 2023-01-12 | 8,600.00 | 8,790.00 | 8,490.00 | 8,580.00 | 8,148.28 | 151,056 |
| 2023-01-11 | 8,180.00 | 8,680.00 | 8,140.00 | 8,570.00 | 8,138.79 | 229,352 |
| 2023-01-10 | 8,300.00 | 8,340.00 | 8,070.00 | 8,080.00 | 7,673.44 | 120,630 |
| 2023-01-09 | 8,230.00 | 8,340.00 | 8,150.00 | 8,290.00 | 7,872.87 | 146,592 |
| 2023-01-06 | 7,730.00 | 8,310.00 | 7,730.00 | 8,100.00 | 7,692.43 | 242,108 |
| 2023-01-05 | 8,010.00 | 8,010.00 | 7,700.00 | 7,740.00 | 7,350.55 | 134,926 |
| 2023-01-04 | 7,930.00 | 8,020.00 | 7,890.00 | 7,930.00 | 7,530.99 | 62,983 |
| 2023-01-03 | 8,070.00 | 8,130.00 | 7,750.00 | 7,930.00 | 7,530.99 | 167,121 |
| 2023-01-02 | 7,910.00 | 8,270.00 | 7,910.00 | 8,040.00 | 7,635.45 | 125,993 |
| 2022-12-29 | 8,150.00 | 8,190.00 | 7,860.00 | 7,860.00 | 7,464.51 | 194,884 |
| 2022-12-28 | 8,100.00 | 8,220.00 | 8,000.00 | 8,150.00 | 7,739.92 | 78,721 |
| 2022-12-27 | 8,300.00 | 8,380.00 | 8,050.00 | 8,170.00 | 7,616.46 | 132,746 |
| 2022-12-26 | 8,180.00 | 8,410.00 | 8,140.00 | 8,300.00 | 7,737.65 | 156,933 |
| 2022-12-23 | 8,570.00 | 8,570.00 | 8,180.00 | 8,190.00 | 7,635.10 | 176,569 |
| 2022-12-22 | 8,500.00 | 8,750.00 | 8,500.00 | 8,690.00 | 8,101.23 | 79,414 |
| 2022-12-21 | 8,550.00 | 8,640.00 | 8,430.00 | 8,480.00 | 7,905.46 | 66,930 |
| 2022-12-20 | 8,580.00 | 8,580.00 | 8,350.00 | 8,550.00 | 7,970.71 | 115,412 |
| 2022-12-19 | 8,820.00 | 8,830.00 | 8,450.00 | 8,630.00 | 8,045.29 | 208,838 |
| 2022-12-16 | 9,120.00 | 9,250.00 | 8,880.00 | 8,910.00 | 8,306.32 | 192,615 |
| 2022-12-15 | 9,050.00 | 9,450.00 | 9,010.00 | 9,350.00 | 8,716.51 | 141,971 |
| 2022-12-14 | 8,970.00 | 9,120.00 | 8,970.00 | 9,090.00 | 8,474.13 | 120,078 |
| 2022-12-13 | 9,320.00 | 9,360.00 | 8,920.00 | 8,970.00 | 8,362.26 | 223,828 |
| 2022-12-12 | 9,450.00 | 9,450.00 | 9,180.00 | 9,320.00 | 8,688.54 | 115,521 |
| 2022-12-09 | 9,700.00 | 9,890.00 | 9,340.00 | 9,360.00 | 8,725.83 | 286,939 |
| 2022-12-08 | 9,370.00 | 9,640.00 | 9,170.00 | 9,600.00 | 8,949.57 | 288,662 |
| 2022-12-07 | 9,200.00 | 9,530.00 | 9,080.00 | 9,370.00 | 8,735.16 | 206,140 |
| 2022-12-06 | 9,480.00 | 9,950.00 | 9,290.00 | 9,300.00 | 8,669.90 | 514,756 |
| 2022-12-05 | 9,480.00 | 10,000.00 | 9,380.00 | 9,590.00 | 8,940.25 | 765,824 |
| 2022-12-02 | 9,310.00 | 9,500.00 | 9,150.00 | 9,400.00 | 8,763.12 | 375,108 |
| 2022-12-01 | 9,390.00 | 9,390.00 | 9,220.00 | 9,300.00 | 8,669.90 | 220,001 |
| 2022-11-30 | 9,160.00 | 9,380.00 | 9,110.00 | 9,260.00 | 8,632.61 | 364,128 |
| 2022-11-29 | 8,690.00 | 9,210.00 | 8,660.00 | 9,160.00 | 8,539.38 | 506,030 |
| 2022-11-28 | 8,630.00 | 8,750.00 | 8,370.00 | 8,700.00 | 8,110.55 | 188,924 |
| 2022-11-25 | 8,740.00 | 8,770.00 | 8,510.00 | 8,670.00 | 8,082.58 | 160,880 |
| 2022-11-24 | 8,950.00 | 8,980.00 | 8,640.00 | 8,730.00 | 8,138.52 | 172,371 |
| 2022-11-23 | 8,940.00 | 9,000.00 | 8,820.00 | 8,870.00 | 8,269.03 | 184,157 |
| 2022-11-22 | 8,800.00 | 8,920.00 | 8,770.00 | 8,880.00 | 8,278.36 | 142,641 |
| 2022-11-21 | 9,020.00 | 9,120.00 | 8,700.00 | 8,820.00 | 8,222.42 | 260,980 |
| 2022-11-18 | 8,990.00 | 9,030.00 | 8,790.00 | 8,910.00 | 8,306.32 | 215,614 |
| 2022-11-17 | 9,030.00 | 9,120.00 | 8,910.00 | 9,000.00 | 8,390.23 | 324,294 |
| 2022-11-16 | 9,000.00 | 9,380.00 | 8,870.00 | 8,950.00 | 8,343.61 | 1,029,455 |
| 2022-11-15 | 8,070.00 | 9,190.00 | 8,050.00 | 8,900.00 | 8,297.00 | 2,461,455 |
| 2022-11-14 | 7,770.00 | 7,980.00 | 7,740.00 | 7,910.00 | 7,374.08 | 170,135 |
| 2022-11-11 | 7,950.00 | 7,960.00 | 7,660.00 | 7,740.00 | 7,215.59 | 143,883 |
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.