Seoyon E Hwa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 11,500.00 | 11,700.00 | 11,420.00 | 11,690.00 | 11,463.10 | 97,293 |
| 2025-04-22 | 11,190.00 | 11,330.00 | 11,190.00 | 11,260.00 | 11,041.44 | 51,557 |
| 2025-04-21 | 11,460.00 | 11,480.00 | 11,270.00 | 11,290.00 | 11,070.86 | 58,235 |
| 2025-04-18 | 11,260.00 | 11,480.00 | 11,150.00 | 11,450.00 | 11,227.76 | 69,555 |
| 2025-04-17 | 11,000.00 | 11,330.00 | 11,000.00 | 11,240.00 | 11,021.83 | 50,736 |
| 2025-04-16 | 11,380.00 | 11,420.00 | 11,030.00 | 11,060.00 | 10,845.33 | 80,044 |
| 2025-04-15 | 11,840.00 | 11,950.00 | 11,410.00 | 11,460.00 | 11,237.56 | 205,695 |
| 2025-04-14 | 10,940.00 | 11,050.00 | 10,840.00 | 10,960.00 | 10,747.27 | 80,133 |
| 2025-04-11 | 11,000.00 | 11,000.00 | 10,620.00 | 10,900.00 | 10,688.43 | 78,542 |
| 2025-04-10 | 11,060.00 | 11,170.00 | 10,890.00 | 11,100.00 | 10,884.55 | 68,972 |
| 2025-04-09 | 10,540.00 | 10,760.00 | 10,390.00 | 10,430.00 | 10,227.55 | 128,236 |
| 2025-04-08 | 11,010.00 | 11,010.00 | 10,670.00 | 10,750.00 | 10,541.34 | 120,575 |
| 2025-04-07 | 11,500.00 | 11,500.00 | 10,720.00 | 10,740.00 | 10,531.54 | 179,569 |
| 2025-04-04 | 11,740.00 | 12,140.00 | 11,620.00 | 11,910.00 | 11,678.83 | 179,801 |
| 2025-04-03 | 12,000.00 | 12,220.00 | 11,870.00 | 12,060.00 | 11,825.92 | 146,759 |
| 2025-04-02 | 12,590.00 | 12,730.00 | 12,350.00 | 12,440.00 | 12,198.54 | 50,573 |
| 2025-04-01 | 12,330.00 | 12,660.00 | 12,270.00 | 12,580.00 | 12,335.82 | 72,269 |
| 2025-03-31 | 12,600.00 | 12,690.00 | 12,320.00 | 12,320.00 | 12,080.87 | 128,574 |
| 2025-03-28 | 13,040.00 | 13,140.00 | 12,800.00 | 12,900.00 | 12,649.61 | 209,476 |
| 2025-03-27 | 13,370.00 | 13,550.00 | 13,100.00 | 13,300.00 | 13,041.85 | 216,067 |
| 2025-03-26 | 13,880.00 | 14,110.00 | 13,700.00 | 13,740.00 | 13,473.31 | 345,489 |
| 2025-03-25 | 14,850.00 | 14,850.00 | 13,520.00 | 13,800.00 | 13,532.14 | 1,217,222 |
| 2025-03-24 | 12,820.00 | 13,660.00 | 12,700.00 | 13,520.00 | 13,257.58 | 538,046 |
| 2025-03-21 | 12,990.00 | 13,120.00 | 12,700.00 | 12,780.00 | 12,531.94 | 132,884 |
| 2025-03-20 | 13,300.00 | 13,320.00 | 12,930.00 | 12,970.00 | 12,718.25 | 131,072 |
| 2025-03-19 | 12,700.00 | 13,450.00 | 12,590.00 | 13,180.00 | 12,924.18 | 383,005 |
| 2025-03-18 | 12,710.00 | 12,840.00 | 12,710.00 | 12,720.00 | 12,473.11 | 73,579 |
| 2025-03-17 | 12,740.00 | 13,080.00 | 12,670.00 | 12,720.00 | 12,473.11 | 70,056 |
| 2025-03-14 | 12,520.00 | 12,950.00 | 12,500.00 | 12,740.00 | 12,492.72 | 104,766 |
| 2025-03-13 | 12,540.00 | 12,980.00 | 12,540.00 | 12,540.00 | 12,296.60 | 119,375 |
| 2025-03-12 | 12,650.00 | 12,700.00 | 12,450.00 | 12,540.00 | 12,296.60 | 116,551 |
| 2025-03-11 | 12,730.00 | 12,730.00 | 12,400.00 | 12,630.00 | 12,384.85 | 121,229 |
| 2025-03-10 | 12,850.00 | 13,110.00 | 12,720.00 | 12,910.00 | 12,659.42 | 80,737 |
| 2025-03-07 | 12,750.00 | 13,000.00 | 12,660.00 | 12,860.00 | 12,610.39 | 93,169 |
| 2025-03-06 | 13,150.00 | 13,270.00 | 12,840.00 | 12,880.00 | 12,630.00 | 191,999 |
| 2025-03-05 | 12,510.00 | 12,880.00 | 12,510.00 | 12,790.00 | 12,541.75 | 97,296 |
| 2025-03-04 | 12,410.00 | 12,790.00 | 12,300.00 | 12,500.00 | 12,257.38 | 91,220 |
| 2025-02-28 | 12,860.00 | 13,150.00 | 12,600.00 | 12,610.00 | 12,365.24 | 130,484 |
| 2025-02-27 | 13,350.00 | 13,380.00 | 12,950.00 | 13,000.00 | 12,747.67 | 105,848 |
| 2025-02-26 | 13,120.00 | 13,410.00 | 13,080.00 | 13,300.00 | 13,041.85 | 118,471 |
| 2025-02-25 | 12,800.00 | 13,810.00 | 12,670.00 | 13,220.00 | 12,963.40 | 659,926 |
| 2025-02-24 | 12,510.00 | 12,960.00 | 12,490.00 | 12,860.00 | 12,610.39 | 131,932 |
| 2025-02-21 | 12,900.00 | 13,000.00 | 12,420.00 | 12,720.00 | 12,473.11 | 389,125 |
| 2025-02-20 | 12,450.00 | 12,450.00 | 12,190.00 | 12,240.00 | 12,002.42 | 89,214 |
| 2025-02-19 | 12,180.00 | 12,570.00 | 12,170.00 | 12,430.00 | 12,188.73 | 119,582 |
| 2025-02-18 | 12,260.00 | 12,290.00 | 12,050.00 | 12,250.00 | 12,012.23 | 81,921 |
| 2025-02-17 | 12,160.00 | 12,300.00 | 12,040.00 | 12,200.00 | 11,963.20 | 99,099 |
| 2025-02-14 | 12,430.00 | 12,580.00 | 12,250.00 | 12,400.00 | 12,159.32 | 144,528 |
| 2025-02-13 | 12,110.00 | 12,980.00 | 12,110.00 | 12,620.00 | 12,375.05 | 506,756 |
| 2025-02-12 | 12,060.00 | 12,110.00 | 11,860.00 | 11,880.00 | 11,649.41 | 121,738 |
| 2025-02-11 | 12,190.00 | 12,310.00 | 12,000.00 | 12,070.00 | 11,835.72 | 108,577 |
| 2025-02-10 | 12,370.00 | 12,370.00 | 11,920.00 | 12,190.00 | 11,953.39 | 87,388 |
| 2025-02-07 | 12,280.00 | 12,510.00 | 12,180.00 | 12,380.00 | 12,139.71 | 75,343 |
| 2025-02-06 | 12,370.00 | 12,400.00 | 12,210.00 | 12,220.00 | 11,982.81 | 59,865 |
| 2025-02-05 | 12,010.00 | 12,420.00 | 12,000.00 | 12,320.00 | 12,080.87 | 86,367 |
| 2025-02-04 | 12,010.00 | 12,230.00 | 11,860.00 | 11,890.00 | 11,659.22 | 100,869 |
| 2025-02-03 | 12,340.00 | 12,490.00 | 11,700.00 | 11,770.00 | 11,541.55 | 191,732 |
| 2025-01-31 | 12,650.00 | 12,740.00 | 12,460.00 | 12,610.00 | 12,365.24 | 72,058 |
| 2025-01-24 | 12,720.00 | 12,910.00 | 12,600.00 | 12,710.00 | 12,463.30 | 68,059 |
| 2025-01-23 | 12,950.00 | 12,970.00 | 12,650.00 | 12,710.00 | 12,463.30 | 131,062 |
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.