Seoyon E Hwa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7,060.00 | 7,310.00 | 6,980.00 | 7,220.00 | 6,730.82 | 396,022 |
| 2022-02-16 | 6,790.00 | 7,050.00 | 6,790.00 | 7,010.00 | 6,535.05 | 140,584 |
| 2022-02-15 | 6,830.00 | 6,940.00 | 6,660.00 | 6,720.00 | 6,264.70 | 100,852 |
| 2022-02-14 | 6,980.00 | 6,980.00 | 6,780.00 | 6,830.00 | 6,367.25 | 120,512 |
| 2022-02-11 | 7,100.00 | 7,110.00 | 6,970.00 | 7,050.00 | 6,572.34 | 91,588 |
| 2022-02-10 | 7,170.00 | 7,170.00 | 7,060.00 | 7,130.00 | 6,646.92 | 82,950 |
| 2022-02-09 | 6,980.00 | 7,170.00 | 6,980.00 | 7,130.00 | 6,646.92 | 123,809 |
| 2022-02-08 | 6,930.00 | 7,180.00 | 6,900.00 | 6,940.00 | 6,469.80 | 156,929 |
| 2022-02-07 | 6,960.00 | 6,960.00 | 6,820.00 | 6,900.00 | 6,432.51 | 63,934 |
| 2022-02-04 | 6,770.00 | 6,890.00 | 6,750.00 | 6,890.00 | 6,423.18 | 72,827 |
| 2022-02-03 | 6,660.00 | 6,860.00 | 6,660.00 | 6,840.00 | 6,376.57 | 117,817 |
| 2022-01-28 | 6,320.00 | 6,600.00 | 6,240.00 | 6,580.00 | 6,134.19 | 127,074 |
| 2022-01-27 | 6,770.00 | 6,770.00 | 6,310.00 | 6,320.00 | 5,891.80 | 213,192 |
| 2022-01-26 | 6,800.00 | 6,840.00 | 6,680.00 | 6,700.00 | 6,246.06 | 140,841 |
| 2022-01-25 | 7,130.00 | 7,160.00 | 6,700.00 | 6,710.00 | 6,255.38 | 272,443 |
| 2022-01-24 | 7,200.00 | 7,330.00 | 7,070.00 | 7,080.00 | 6,600.31 | 234,389 |
| 2022-01-21 | 7,210.00 | 7,360.00 | 7,160.00 | 7,260.00 | 6,768.11 | 240,073 |
| 2022-01-20 | 6,850.00 | 7,690.00 | 6,760.00 | 7,240.00 | 6,749.47 | 2,070,738 |
| 2022-01-19 | 6,800.00 | 6,960.00 | 6,800.00 | 6,860.00 | 6,395.22 | 104,245 |
| 2022-01-18 | 7,100.00 | 7,200.00 | 6,840.00 | 6,890.00 | 6,423.18 | 154,719 |
| 2022-01-17 | 7,100.00 | 7,270.00 | 7,090.00 | 7,150.00 | 6,665.57 | 348,183 |
| 2022-01-14 | 6,890.00 | 7,070.00 | 6,890.00 | 6,950.00 | 6,479.12 | 134,866 |
| 2022-01-13 | 7,130.00 | 7,210.00 | 6,970.00 | 6,980.00 | 6,507.09 | 196,887 |
| 2022-01-12 | 7,050.00 | 7,220.00 | 7,050.00 | 7,180.00 | 6,693.54 | 135,808 |
| 2022-01-11 | 7,220.00 | 7,320.00 | 6,970.00 | 7,040.00 | 6,563.02 | 221,841 |
| 2022-01-10 | 7,340.00 | 7,400.00 | 7,070.00 | 7,190.00 | 6,702.86 | 274,426 |
| 2022-01-07 | 7,490.00 | 7,730.00 | 7,250.00 | 7,320.00 | 6,824.05 | 725,204 |
| 2022-01-06 | 7,040.00 | 7,240.00 | 7,030.00 | 7,230.00 | 6,740.15 | 152,389 |
| 2022-01-05 | 7,090.00 | 7,310.00 | 7,060.00 | 7,110.00 | 6,628.28 | 223,849 |
| 2022-01-04 | 7,060.00 | 7,110.00 | 7,000.00 | 7,080.00 | 6,600.31 | 99,338 |
| 2022-01-03 | 7,010.00 | 7,100.00 | 6,950.00 | 7,060.00 | 6,581.67 | 83,210 |
| 2021-12-30 | 7,080.00 | 7,080.00 | 6,960.00 | 7,050.00 | 6,572.34 | 99,653 |
| 2021-12-29 | 7,070.00 | 7,130.00 | 7,070.00 | 7,070.00 | 6,590.99 | 36,887 |
| 2021-12-28 | 7,090.00 | 7,170.00 | 7,050.00 | 7,070.00 | 6,451.15 | 78,827 |
| 2021-12-27 | 7,130.00 | 7,320.00 | 7,080.00 | 7,110.00 | 6,487.65 | 118,674 |
| 2021-12-24 | 6,820.00 | 7,130.00 | 6,800.00 | 7,100.00 | 6,478.52 | 207,938 |
| 2021-12-23 | 6,940.00 | 6,960.00 | 6,650.00 | 6,820.00 | 6,223.03 | 69,118 |
| 2021-12-22 | 6,860.00 | 6,920.00 | 6,770.00 | 6,920.00 | 6,314.28 | 63,566 |
| 2021-12-21 | 6,730.00 | 6,890.00 | 6,620.00 | 6,790.00 | 6,195.66 | 146,490 |
| 2021-12-20 | 6,890.00 | 6,890.00 | 6,710.00 | 6,730.00 | 6,140.91 | 79,154 |
| 2021-12-17 | 6,930.00 | 7,010.00 | 6,870.00 | 6,890.00 | 6,286.91 | 69,569 |
| 2021-12-16 | 7,030.00 | 7,040.00 | 6,930.00 | 6,930.00 | 6,323.41 | 93,345 |
| 2021-12-15 | 7,080.00 | 7,190.00 | 6,950.00 | 6,980.00 | 6,369.03 | 73,463 |
| 2021-12-14 | 7,230.00 | 7,230.00 | 7,010.00 | 7,100.00 | 6,478.52 | 59,183 |
| 2021-12-13 | 7,190.00 | 7,280.00 | 7,170.00 | 7,190.00 | 6,560.65 | 90,053 |
| 2021-12-10 | 7,160.00 | 7,260.00 | 7,140.00 | 7,180.00 | 6,551.52 | 81,224 |
| 2021-12-09 | 7,130.00 | 7,260.00 | 7,070.00 | 7,190.00 | 6,560.65 | 97,870 |
| 2021-12-08 | 7,150.00 | 7,260.00 | 7,120.00 | 7,130.00 | 6,505.90 | 118,570 |
| 2021-12-07 | 7,240.00 | 7,390.00 | 7,080.00 | 7,140.00 | 6,515.02 | 276,674 |
| 2021-12-06 | 6,880.00 | 7,880.00 | 6,870.00 | 7,230.00 | 6,597.15 | 1,512,434 |
| 2021-12-03 | 6,660.00 | 6,770.00 | 6,610.00 | 6,730.00 | 6,140.91 | 64,607 |
| 2021-12-02 | 6,350.00 | 6,650.00 | 6,310.00 | 6,620.00 | 6,040.54 | 96,033 |
| 2021-12-01 | 6,230.00 | 6,600.00 | 6,050.00 | 6,520.00 | 5,949.29 | 165,726 |
| 2021-11-30 | 6,800.00 | 6,840.00 | 6,270.00 | 6,340.00 | 5,785.05 | 186,201 |
| 2021-11-29 | 6,700.00 | 6,930.00 | 6,690.00 | 6,700.00 | 6,113.54 | 119,552 |
| 2021-11-26 | 7,120.00 | 7,250.00 | 6,950.00 | 6,990.00 | 6,378.15 | 113,445 |
| 2021-11-25 | 7,050.00 | 7,250.00 | 6,990.00 | 7,120.00 | 6,496.77 | 110,661 |
| 2021-11-24 | 7,180.00 | 7,180.00 | 6,990.00 | 7,010.00 | 6,396.40 | 68,262 |
| 2021-11-23 | 7,140.00 | 7,260.00 | 7,020.00 | 7,060.00 | 6,442.03 | 130,708 |
| 2021-11-22 | 7,180.00 | 7,250.00 | 7,050.00 | 7,180.00 | 6,551.52 | 89,895 |
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.