Seoyon E Hwa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6,950.00 | 7,490.00 | 6,950.00 | 7,280.00 | 6,786.76 | 1,660,382 |
| 2022-05-16 | 6,830.00 | 6,930.00 | 6,820.00 | 6,850.00 | 6,385.89 | 91,947 |
| 2022-05-13 | 6,690.00 | 6,870.00 | 6,690.00 | 6,770.00 | 6,311.31 | 93,344 |
| 2022-05-12 | 6,760.00 | 6,980.00 | 6,660.00 | 6,690.00 | 6,236.73 | 178,607 |
| 2022-05-11 | 6,790.00 | 6,880.00 | 6,740.00 | 6,860.00 | 6,395.22 | 98,813 |
| 2022-05-10 | 6,490.00 | 6,880.00 | 6,470.00 | 6,760.00 | 6,301.99 | 181,285 |
| 2022-05-09 | 6,780.00 | 6,930.00 | 6,620.00 | 6,650.00 | 6,199.44 | 123,351 |
| 2022-05-06 | 6,940.00 | 7,050.00 | 6,850.00 | 6,870.00 | 6,404.54 | 117,559 |
| 2022-05-04 | 6,960.00 | 7,120.00 | 6,910.00 | 7,030.00 | 6,553.70 | 289,260 |
| 2022-05-03 | 7,000.00 | 7,000.00 | 6,880.00 | 6,940.00 | 6,469.80 | 120,004 |
| 2022-05-02 | 6,830.00 | 7,040.00 | 6,800.00 | 6,970.00 | 6,497.76 | 145,449 |
| 2022-04-29 | 6,950.00 | 6,960.00 | 6,880.00 | 6,890.00 | 6,423.18 | 128,172 |
| 2022-04-28 | 7,040.00 | 7,050.00 | 6,850.00 | 6,890.00 | 6,423.18 | 228,052 |
| 2022-04-27 | 6,640.00 | 7,070.00 | 6,640.00 | 7,040.00 | 6,563.02 | 512,636 |
| 2022-04-26 | 6,690.00 | 7,140.00 | 6,690.00 | 6,840.00 | 6,376.57 | 1,558,461 |
| 2022-04-25 | 6,650.00 | 6,690.00 | 6,550.00 | 6,620.00 | 6,171.48 | 109,688 |
| 2022-04-22 | 6,760.00 | 6,790.00 | 6,670.00 | 6,740.00 | 6,283.35 | 81,445 |
| 2022-04-21 | 6,830.00 | 6,830.00 | 6,720.00 | 6,790.00 | 6,329.96 | 99,995 |
| 2022-04-20 | 6,690.00 | 6,790.00 | 6,650.00 | 6,780.00 | 6,320.64 | 175,676 |
| 2022-04-19 | 6,620.00 | 6,670.00 | 6,610.00 | 6,660.00 | 6,208.77 | 52,183 |
| 2022-04-18 | 6,600.00 | 6,650.00 | 6,550.00 | 6,620.00 | 6,171.48 | 64,115 |
| 2022-04-15 | 6,670.00 | 6,670.00 | 6,570.00 | 6,610.00 | 6,162.15 | 67,329 |
| 2022-04-14 | 6,680.00 | 6,710.00 | 6,650.00 | 6,660.00 | 6,208.77 | 70,160 |
| 2022-04-13 | 6,670.00 | 6,730.00 | 6,620.00 | 6,660.00 | 6,208.77 | 103,169 |
| 2022-04-12 | 6,530.00 | 6,800.00 | 6,440.00 | 6,770.00 | 6,311.31 | 331,538 |
| 2022-04-11 | 6,590.00 | 6,670.00 | 6,560.00 | 6,570.00 | 6,124.86 | 87,409 |
| 2022-04-08 | 6,630.00 | 6,730.00 | 6,580.00 | 6,630.00 | 6,180.80 | 74,461 |
| 2022-04-07 | 6,770.00 | 6,800.00 | 6,550.00 | 6,630.00 | 6,180.80 | 169,063 |
| 2022-04-06 | 6,780.00 | 6,850.00 | 6,730.00 | 6,780.00 | 6,320.64 | 71,551 |
| 2022-04-05 | 6,900.00 | 6,900.00 | 6,790.00 | 6,860.00 | 6,395.22 | 90,102 |
| 2022-04-04 | 6,800.00 | 6,870.00 | 6,700.00 | 6,870.00 | 6,404.54 | 115,299 |
| 2022-04-01 | 6,830.00 | 6,860.00 | 6,710.00 | 6,780.00 | 6,320.64 | 169,079 |
| 2022-03-31 | 6,830.00 | 6,900.00 | 6,740.00 | 6,860.00 | 6,395.22 | 128,126 |
| 2022-03-30 | 6,810.00 | 6,940.00 | 6,770.00 | 6,830.00 | 6,367.25 | 184,658 |
| 2022-03-29 | 6,800.00 | 6,930.00 | 6,770.00 | 6,770.00 | 6,311.31 | 134,535 |
| 2022-03-28 | 6,750.00 | 6,920.00 | 6,710.00 | 6,820.00 | 6,357.93 | 165,238 |
| 2022-03-25 | 6,810.00 | 6,820.00 | 6,670.00 | 6,690.00 | 6,236.73 | 117,523 |
| 2022-03-24 | 6,700.00 | 6,810.00 | 6,610.00 | 6,780.00 | 6,320.64 | 105,630 |
| 2022-03-23 | 6,670.00 | 6,770.00 | 6,630.00 | 6,730.00 | 6,274.02 | 134,455 |
| 2022-03-22 | 6,680.00 | 6,720.00 | 6,610.00 | 6,650.00 | 6,199.44 | 80,291 |
| 2022-03-21 | 6,730.00 | 6,750.00 | 6,660.00 | 6,690.00 | 6,236.73 | 101,361 |
| 2022-03-18 | 6,730.00 | 6,750.00 | 6,580.00 | 6,660.00 | 6,208.77 | 165,117 |
| 2022-03-17 | 6,730.00 | 6,740.00 | 6,670.00 | 6,730.00 | 6,274.02 | 84,692 |
| 2022-03-16 | 6,540.00 | 6,640.00 | 6,430.00 | 6,640.00 | 6,190.12 | 66,330 |
| 2022-03-15 | 6,410.00 | 6,510.00 | 6,400.00 | 6,480.00 | 6,040.96 | 69,441 |
| 2022-03-14 | 6,570.00 | 6,570.00 | 6,410.00 | 6,480.00 | 6,040.96 | 117,025 |
| 2022-03-11 | 6,650.00 | 6,650.00 | 6,490.00 | 6,570.00 | 6,124.86 | 152,853 |
| 2022-03-10 | 6,610.00 | 6,920.00 | 6,590.00 | 6,620.00 | 6,171.48 | 256,129 |
| 2022-03-08 | 6,630.00 | 6,780.00 | 6,450.00 | 6,450.00 | 6,012.99 | 240,156 |
| 2022-03-07 | 6,860.00 | 6,860.00 | 6,700.00 | 6,720.00 | 6,264.70 | 188,787 |
| 2022-03-04 | 7,040.00 | 7,040.00 | 6,870.00 | 6,900.00 | 6,432.51 | 139,288 |
| 2022-03-03 | 7,470.00 | 7,500.00 | 7,000.00 | 7,040.00 | 6,563.02 | 571,148 |
| 2022-03-02 | 6,870.00 | 7,000.00 | 6,850.00 | 6,930.00 | 6,460.47 | 88,884 |
| 2022-02-28 | 6,830.00 | 6,980.00 | 6,790.00 | 6,900.00 | 6,432.51 | 116,446 |
| 2022-02-25 | 6,870.00 | 7,030.00 | 6,870.00 | 6,970.00 | 6,497.76 | 84,883 |
| 2022-02-24 | 7,060.00 | 7,090.00 | 6,790.00 | 6,800.00 | 6,339.28 | 155,273 |
| 2022-02-23 | 7,100.00 | 7,210.00 | 7,060.00 | 7,130.00 | 6,646.92 | 64,091 |
| 2022-02-22 | 7,240.00 | 7,300.00 | 7,060.00 | 7,100.00 | 6,618.96 | 151,083 |
| 2022-02-21 | 7,290.00 | 7,470.00 | 7,180.00 | 7,370.00 | 6,870.66 | 174,399 |
| 2022-02-18 | 7,230.00 | 7,480.00 | 7,180.00 | 7,360.00 | 6,861.34 | 505,527 |
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.