Seoyon E Hwa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,750.00 | 8,890.00 | 8,660.00 | 8,670.00 | 8,082.58 | 205,491 |
| 2022-08-10 | 8,840.00 | 8,950.00 | 8,650.00 | 8,650.00 | 8,063.94 | 208,689 |
| 2022-08-09 | 9,080.00 | 9,090.00 | 8,700.00 | 8,860.00 | 8,259.71 | 377,621 |
| 2022-08-08 | 9,090.00 | 9,160.00 | 8,930.00 | 9,030.00 | 8,418.19 | 268,927 |
| 2022-08-05 | 9,450.00 | 9,450.00 | 9,040.00 | 9,090.00 | 8,474.13 | 401,076 |
| 2022-08-04 | 9,340.00 | 9,600.00 | 9,230.00 | 9,410.00 | 8,772.45 | 782,419 |
| 2022-08-03 | 8,710.00 | 9,300.00 | 8,710.00 | 9,260.00 | 8,632.61 | 874,986 |
| 2022-08-02 | 8,820.00 | 8,950.00 | 8,650.00 | 8,710.00 | 8,119.87 | 190,791 |
| 2022-08-01 | 9,030.00 | 9,140.00 | 8,790.00 | 8,840.00 | 8,241.07 | 272,100 |
| 2022-07-29 | 8,600.00 | 8,920.00 | 8,580.00 | 8,890.00 | 8,287.68 | 240,330 |
| 2022-07-28 | 8,630.00 | 8,720.00 | 8,480.00 | 8,560.00 | 7,980.04 | 160,969 |
| 2022-07-27 | 8,680.00 | 8,750.00 | 8,560.00 | 8,580.00 | 7,998.68 | 121,174 |
| 2022-07-26 | 8,750.00 | 8,800.00 | 8,590.00 | 8,680.00 | 8,091.91 | 152,704 |
| 2022-07-25 | 8,660.00 | 9,020.00 | 8,660.00 | 8,810.00 | 8,213.10 | 321,928 |
| 2022-07-22 | 8,870.00 | 8,900.00 | 8,650.00 | 8,670.00 | 8,082.58 | 254,674 |
| 2022-07-21 | 8,860.00 | 9,040.00 | 8,730.00 | 8,850.00 | 8,250.39 | 363,372 |
| 2022-07-20 | 9,100.00 | 9,120.00 | 8,850.00 | 8,860.00 | 8,259.71 | 339,125 |
| 2022-07-19 | 8,740.00 | 9,210.00 | 8,650.00 | 8,970.00 | 8,362.26 | 948,135 |
| 2022-07-18 | 8,670.00 | 8,830.00 | 8,500.00 | 8,790.00 | 8,194.45 | 347,291 |
| 2022-07-15 | 8,800.00 | 8,820.00 | 8,270.00 | 8,670.00 | 8,082.58 | 775,314 |
| 2022-07-14 | 8,890.00 | 8,970.00 | 8,750.00 | 8,780.00 | 8,185.13 | 573,758 |
| 2022-07-13 | 8,120.00 | 8,960.00 | 8,110.00 | 8,890.00 | 8,287.68 | 1,690,227 |
| 2022-07-12 | 8,100.00 | 8,260.00 | 7,990.00 | 8,010.00 | 7,467.30 | 202,487 |
| 2022-07-11 | 8,180.00 | 8,380.00 | 8,100.00 | 8,200.00 | 7,644.43 | 288,045 |
| 2022-07-08 | 8,270.00 | 8,370.00 | 8,100.00 | 8,130.00 | 7,579.17 | 166,695 |
| 2022-07-07 | 7,870.00 | 8,310.00 | 7,820.00 | 8,230.00 | 7,672.39 | 307,615 |
| 2022-07-06 | 7,920.00 | 7,940.00 | 7,590.00 | 7,820.00 | 7,290.17 | 281,680 |
| 2022-07-05 | 7,800.00 | 7,950.00 | 7,630.00 | 7,930.00 | 7,392.72 | 199,470 |
| 2022-07-04 | 8,030.00 | 8,130.00 | 7,640.00 | 7,780.00 | 7,252.88 | 239,843 |
| 2022-07-01 | 8,200.00 | 8,300.00 | 7,850.00 | 7,950.00 | 7,411.37 | 299,306 |
| 2022-06-30 | 8,230.00 | 8,480.00 | 8,150.00 | 8,170.00 | 7,616.46 | 326,762 |
| 2022-06-29 | 8,200.00 | 8,370.00 | 8,140.00 | 8,260.00 | 7,700.36 | 305,366 |
| 2022-06-28 | 7,930.00 | 8,350.00 | 7,870.00 | 8,330.00 | 7,765.62 | 566,892 |
| 2022-06-27 | 7,510.00 | 7,950.00 | 7,490.00 | 7,900.00 | 7,364.75 | 386,965 |
| 2022-06-24 | 7,150.00 | 7,420.00 | 7,150.00 | 7,420.00 | 6,917.27 | 224,327 |
| 2022-06-23 | 7,640.00 | 7,640.00 | 7,100.00 | 7,180.00 | 6,693.54 | 311,727 |
| 2022-06-22 | 7,780.00 | 7,900.00 | 7,490.00 | 7,490.00 | 6,982.53 | 327,812 |
| 2022-06-21 | 7,330.00 | 7,890.00 | 7,250.00 | 7,700.00 | 7,178.30 | 343,978 |
| 2022-06-20 | 7,870.00 | 7,870.00 | 7,180.00 | 7,220.00 | 6,730.82 | 283,917 |
| 2022-06-17 | 7,350.00 | 7,810.00 | 7,190.00 | 7,610.00 | 7,094.40 | 377,069 |
| 2022-06-16 | 7,780.00 | 7,880.00 | 7,510.00 | 7,620.00 | 7,103.72 | 216,827 |
| 2022-06-15 | 7,900.00 | 8,110.00 | 7,600.00 | 7,620.00 | 7,103.72 | 300,990 |
| 2022-06-14 | 7,640.00 | 7,970.00 | 7,620.00 | 7,900.00 | 7,364.75 | 312,112 |
| 2022-06-13 | 8,440.00 | 8,460.00 | 7,860.00 | 7,950.00 | 7,411.37 | 453,103 |
| 2022-06-10 | 8,510.00 | 8,710.00 | 8,450.00 | 8,620.00 | 8,035.97 | 203,176 |
| 2022-06-09 | 8,550.00 | 8,600.00 | 8,330.00 | 8,600.00 | 8,017.33 | 195,876 |
| 2022-06-08 | 8,610.00 | 8,810.00 | 8,560.00 | 8,610.00 | 8,026.65 | 269,153 |
| 2022-06-07 | 8,720.00 | 8,830.00 | 8,540.00 | 8,610.00 | 8,026.65 | 344,507 |
| 2022-06-03 | 8,890.00 | 9,000.00 | 8,760.00 | 8,900.00 | 8,297.00 | 365,129 |
| 2022-06-02 | 8,600.00 | 8,940.00 | 8,550.00 | 8,890.00 | 8,287.68 | 708,953 |
| 2022-05-31 | 8,620.00 | 8,650.00 | 8,440.00 | 8,590.00 | 8,008.00 | 365,497 |
| 2022-05-30 | 8,370.00 | 8,650.00 | 8,240.00 | 8,560.00 | 7,980.04 | 853,818 |
| 2022-05-27 | 8,110.00 | 8,240.00 | 8,050.00 | 8,230.00 | 7,672.39 | 255,989 |
| 2022-05-26 | 8,200.00 | 8,270.00 | 8,060.00 | 8,060.00 | 7,513.91 | 318,999 |
| 2022-05-25 | 7,900.00 | 8,270.00 | 7,900.00 | 8,190.00 | 7,635.10 | 668,777 |
| 2022-05-24 | 8,350.00 | 8,350.00 | 7,880.00 | 7,900.00 | 7,364.75 | 623,103 |
| 2022-05-23 | 8,200.00 | 8,430.00 | 8,090.00 | 8,300.00 | 7,737.65 | 998,153 |
| 2022-05-20 | 8,110.00 | 8,330.00 | 8,080.00 | 8,170.00 | 7,616.46 | 605,194 |
| 2022-05-19 | 8,100.00 | 8,420.00 | 8,020.00 | 8,170.00 | 7,616.46 | 2,521,461 |
| 2022-05-18 | 7,500.00 | 8,420.00 | 7,320.00 | 8,260.00 | 7,700.36 | 6,879,096 |
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.