Seoyon E Hwa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,660.00 | 7,750.00 | 7,580.00 | 7,740.00 | 7,215.59 | 87,477 |
| 2022-11-09 | 7,710.00 | 7,920.00 | 7,680.00 | 7,680.00 | 7,159.66 | 202,405 |
| 2022-11-08 | 7,400.00 | 7,820.00 | 7,400.00 | 7,660.00 | 7,141.01 | 230,431 |
| 2022-11-07 | 7,160.00 | 7,450.00 | 7,160.00 | 7,370.00 | 6,870.66 | 178,392 |
| 2022-11-04 | 7,170.00 | 7,190.00 | 7,090.00 | 7,160.00 | 6,674.89 | 41,565 |
| 2022-11-03 | 6,970.00 | 7,240.00 | 6,960.00 | 7,190.00 | 6,702.86 | 68,611 |
| 2022-11-02 | 7,240.00 | 7,240.00 | 7,080.00 | 7,110.00 | 6,628.28 | 66,107 |
| 2022-11-01 | 7,160.00 | 7,260.00 | 7,050.00 | 7,230.00 | 6,740.15 | 91,787 |
| 2022-10-31 | 7,160.00 | 7,170.00 | 7,000.00 | 7,130.00 | 6,646.92 | 50,027 |
| 2022-10-28 | 6,960.00 | 7,200.00 | 6,940.00 | 7,050.00 | 6,572.34 | 82,095 |
| 2022-10-27 | 6,900.00 | 7,060.00 | 6,900.00 | 6,980.00 | 6,507.09 | 29,577 |
| 2022-10-26 | 7,150.00 | 7,150.00 | 6,880.00 | 6,880.00 | 6,413.86 | 100,613 |
| 2022-10-25 | 7,110.00 | 7,250.00 | 7,040.00 | 7,080.00 | 6,600.31 | 45,179 |
| 2022-10-24 | 7,250.00 | 7,310.00 | 7,010.00 | 7,060.00 | 6,581.67 | 100,508 |
| 2022-10-21 | 7,090.00 | 7,190.00 | 6,950.00 | 7,120.00 | 6,637.60 | 80,841 |
| 2022-10-20 | 7,120.00 | 7,200.00 | 6,980.00 | 7,060.00 | 6,581.67 | 76,267 |
| 2022-10-19 | 7,130.00 | 7,400.00 | 7,070.00 | 7,120.00 | 6,637.60 | 173,827 |
| 2022-10-18 | 7,140.00 | 7,230.00 | 7,000.00 | 7,120.00 | 6,637.60 | 199,824 |
| 2022-10-17 | 6,490.00 | 7,030.00 | 6,360.00 | 6,950.00 | 6,479.12 | 187,786 |
| 2022-10-14 | 6,390.00 | 6,700.00 | 6,300.00 | 6,630.00 | 6,180.80 | 165,360 |
| 2022-10-13 | 6,490.00 | 6,520.00 | 6,160.00 | 6,190.00 | 5,770.61 | 141,710 |
| 2022-10-12 | 6,420.00 | 6,650.00 | 6,420.00 | 6,540.00 | 6,096.90 | 112,332 |
| 2022-10-11 | 6,910.00 | 6,950.00 | 6,460.00 | 6,500.00 | 6,059.61 | 335,434 |
| 2022-10-07 | 7,200.00 | 7,260.00 | 7,110.00 | 7,120.00 | 6,637.60 | 105,961 |
| 2022-10-06 | 7,120.00 | 7,320.00 | 7,110.00 | 7,280.00 | 6,786.76 | 110,806 |
| 2022-10-05 | 7,480.00 | 7,500.00 | 7,040.00 | 7,090.00 | 6,609.63 | 161,450 |
| 2022-10-04 | 7,220.00 | 7,430.00 | 7,220.00 | 7,310.00 | 6,814.73 | 170,518 |
| 2022-09-30 | 7,200.00 | 7,340.00 | 7,060.00 | 7,140.00 | 6,656.25 | 194,643 |
| 2022-09-29 | 7,390.00 | 7,620.00 | 7,360.00 | 7,360.00 | 6,861.34 | 212,051 |
| 2022-09-28 | 7,680.00 | 7,830.00 | 7,210.00 | 7,320.00 | 6,824.05 | 257,152 |
| 2022-09-27 | 7,840.00 | 7,980.00 | 7,590.00 | 7,810.00 | 7,280.85 | 259,809 |
| 2022-09-26 | 8,310.00 | 8,400.00 | 7,870.00 | 7,880.00 | 7,346.11 | 404,663 |
| 2022-09-23 | 8,800.00 | 8,920.00 | 8,560.00 | 8,560.00 | 7,980.04 | 300,595 |
| 2022-09-22 | 8,890.00 | 8,900.00 | 8,570.00 | 8,850.00 | 8,250.39 | 333,759 |
| 2022-09-21 | 9,340.00 | 9,420.00 | 9,030.00 | 9,060.00 | 8,446.16 | 350,052 |
| 2022-09-20 | 9,010.00 | 9,430.00 | 9,010.00 | 9,340.00 | 8,707.19 | 657,525 |
| 2022-09-19 | 9,170.00 | 9,170.00 | 8,730.00 | 8,940.00 | 8,334.29 | 256,002 |
| 2022-09-16 | 8,700.00 | 9,280.00 | 8,680.00 | 9,040.00 | 8,427.51 | 610,233 |
| 2022-09-15 | 8,950.00 | 9,000.00 | 8,700.00 | 8,820.00 | 8,222.42 | 210,804 |
| 2022-09-14 | 8,820.00 | 8,920.00 | 8,780.00 | 8,850.00 | 8,250.39 | 230,510 |
| 2022-09-13 | 9,030.00 | 9,130.00 | 8,880.00 | 9,100.00 | 8,483.45 | 263,870 |
| 2022-09-08 | 9,000.00 | 9,030.00 | 8,830.00 | 8,880.00 | 8,278.36 | 262,643 |
| 2022-09-07 | 9,010.00 | 9,170.00 | 8,820.00 | 9,000.00 | 8,390.23 | 359,575 |
| 2022-09-06 | 8,590.00 | 9,070.00 | 8,580.00 | 9,000.00 | 8,390.23 | 658,234 |
| 2022-09-05 | 8,510.00 | 8,800.00 | 8,510.00 | 8,580.00 | 7,998.68 | 266,753 |
| 2022-09-02 | 8,360.00 | 8,760.00 | 8,360.00 | 8,570.00 | 7,989.36 | 274,389 |
| 2022-09-01 | 8,540.00 | 8,590.00 | 8,290.00 | 8,300.00 | 7,737.65 | 206,192 |
| 2022-08-31 | 8,570.00 | 8,770.00 | 8,480.00 | 8,630.00 | 8,045.29 | 312,203 |
| 2022-08-30 | 8,090.00 | 8,600.00 | 8,090.00 | 8,590.00 | 8,008.00 | 285,260 |
| 2022-08-29 | 8,200.00 | 8,280.00 | 8,060.00 | 8,090.00 | 7,541.88 | 219,516 |
| 2022-08-26 | 8,430.00 | 8,540.00 | 8,330.00 | 8,500.00 | 7,924.10 | 128,649 |
| 2022-08-25 | 8,320.00 | 8,460.00 | 8,300.00 | 8,380.00 | 7,812.23 | 146,348 |
| 2022-08-24 | 8,630.00 | 8,740.00 | 8,250.00 | 8,300.00 | 7,737.65 | 374,887 |
| 2022-08-23 | 8,510.00 | 8,780.00 | 8,430.00 | 8,580.00 | 7,998.68 | 162,720 |
| 2022-08-22 | 8,750.00 | 8,790.00 | 8,590.00 | 8,590.00 | 8,008.00 | 229,893 |
| 2022-08-19 | 9,080.00 | 9,290.00 | 8,880.00 | 8,900.00 | 8,297.00 | 416,511 |
| 2022-08-18 | 9,120.00 | 9,170.00 | 8,860.00 | 9,100.00 | 8,483.45 | 368,014 |
| 2022-08-17 | 8,920.00 | 9,290.00 | 8,880.00 | 9,190.00 | 8,567.35 | 686,710 |
| 2022-08-16 | 8,970.00 | 9,010.00 | 8,780.00 | 8,980.00 | 8,371.58 | 216,331 |
| 2022-08-12 | 8,680.00 | 8,960.00 | 8,580.00 | 8,900.00 | 8,297.00 | 271,633 |
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.