Seoyon E Hwa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,950.00 | 13,080.00 | 12,860.00 | 13,050.00 | 12,796.70 | 104,308 |
| 2025-01-21 | 13,080.00 | 13,560.00 | 12,840.00 | 12,990.00 | 12,737.86 | 136,798 |
| 2025-01-20 | 13,200.00 | 13,310.00 | 13,020.00 | 13,020.00 | 12,767.28 | 78,364 |
| 2025-01-17 | 13,200.00 | 13,300.00 | 13,060.00 | 13,180.00 | 12,924.18 | 90,289 |
| 2025-01-16 | 13,500.00 | 13,590.00 | 13,150.00 | 13,310.00 | 13,051.65 | 129,556 |
| 2025-01-15 | 13,850.00 | 13,850.00 | 13,400.00 | 13,400.00 | 13,139.91 | 234,797 |
| 2025-01-14 | 12,680.00 | 14,000.00 | 12,680.00 | 13,850.00 | 13,581.17 | 402,927 |
| 2025-01-13 | 13,060.00 | 13,180.00 | 12,650.00 | 12,750.00 | 12,502.52 | 159,396 |
| 2025-01-10 | 13,180.00 | 13,580.00 | 13,050.00 | 13,190.00 | 12,933.98 | 242,740 |
| 2025-01-09 | 12,450.00 | 13,680.00 | 12,390.00 | 13,210.00 | 12,953.59 | 579,113 |
| 2025-01-08 | 12,110.00 | 12,630.00 | 12,030.00 | 12,410.00 | 12,169.12 | 156,772 |
| 2025-01-07 | 12,240.00 | 12,460.00 | 12,060.00 | 12,110.00 | 11,874.95 | 123,946 |
| 2025-01-06 | 12,200.00 | 12,390.00 | 12,120.00 | 12,250.00 | 12,012.23 | 83,740 |
| 2025-01-03 | 12,050.00 | 12,300.00 | 11,670.00 | 12,200.00 | 11,963.20 | 93,398 |
| 2025-01-02 | 11,780.00 | 12,060.00 | 11,770.00 | 12,050.00 | 11,816.11 | 67,255 |
| 2024-12-30 | 11,430.00 | 11,910.00 | 11,370.00 | 11,770.00 | 11,541.55 | 102,768 |
| 2024-12-27 | 11,900.00 | 12,010.00 | 11,500.00 | 11,650.00 | 11,423.87 | 95,196 |
| 2024-12-26 | 11,950.00 | 12,230.00 | 11,870.00 | 12,100.00 | 11,619.99 | 72,573 |
| 2024-12-24 | 12,050.00 | 12,170.00 | 11,900.00 | 11,910.00 | 11,437.53 | 53,854 |
| 2024-12-23 | 11,870.00 | 12,080.00 | 11,800.00 | 12,000.00 | 11,523.96 | 56,308 |
| 2024-12-20 | 12,050.00 | 12,110.00 | 11,660.00 | 11,850.00 | 11,379.91 | 90,708 |
| 2024-12-19 | 12,070.00 | 12,170.00 | 11,940.00 | 12,110.00 | 11,629.60 | 64,039 |
| 2024-12-18 | 11,870.00 | 12,530.00 | 11,870.00 | 12,310.00 | 11,821.66 | 137,764 |
| 2024-12-17 | 11,850.00 | 11,960.00 | 11,770.00 | 11,890.00 | 11,418.32 | 64,419 |
| 2024-12-16 | 11,990.00 | 12,040.00 | 11,860.00 | 11,870.00 | 11,399.12 | 65,518 |
| 2024-12-13 | 11,780.00 | 11,990.00 | 11,740.00 | 11,860.00 | 11,389.51 | 60,489 |
| 2024-12-12 | 11,710.00 | 11,890.00 | 11,670.00 | 11,810.00 | 11,341.50 | 137,687 |
| 2024-12-11 | 11,240.00 | 11,690.00 | 11,190.00 | 11,680.00 | 11,216.65 | 110,150 |
| 2024-12-10 | 10,310.00 | 11,260.00 | 10,310.00 | 11,240.00 | 10,794.11 | 160,475 |
| 2024-12-09 | 10,800.00 | 10,890.00 | 10,290.00 | 10,290.00 | 9,881.80 | 228,582 |
| 2024-12-06 | 11,210.00 | 11,330.00 | 10,780.00 | 11,050.00 | 10,611.65 | 199,109 |
| 2024-12-05 | 11,500.00 | 11,550.00 | 11,280.00 | 11,310.00 | 10,861.33 | 103,141 |
| 2024-12-04 | 11,470.00 | 11,710.00 | 11,360.00 | 11,520.00 | 11,063.00 | 157,668 |
| 2024-12-03 | 11,590.00 | 11,810.00 | 11,500.00 | 11,770.00 | 11,303.08 | 99,369 |
| 2024-12-02 | 11,930.00 | 12,110.00 | 11,560.00 | 11,590.00 | 11,130.22 | 180,814 |
| 2024-11-29 | 12,270.00 | 12,340.00 | 11,990.00 | 11,990.00 | 11,514.36 | 128,413 |
| 2024-11-28 | 12,500.00 | 12,680.00 | 12,210.00 | 12,340.00 | 11,850.47 | 168,926 |
| 2024-11-27 | 12,450.00 | 12,500.00 | 12,080.00 | 12,140.00 | 11,658.41 | 132,460 |
| 2024-11-26 | 12,530.00 | 12,560.00 | 12,350.00 | 12,470.00 | 11,975.31 | 47,709 |
| 2024-11-25 | 12,350.00 | 12,530.00 | 12,280.00 | 12,530.00 | 12,032.93 | 77,356 |
| 2024-11-22 | 12,240.00 | 12,400.00 | 12,200.00 | 12,280.00 | 11,792.85 | 69,210 |
| 2024-11-21 | 12,300.00 | 12,420.00 | 12,250.00 | 12,270.00 | 11,783.25 | 60,221 |
| 2024-11-20 | 12,260.00 | 12,490.00 | 12,240.00 | 12,410.00 | 11,917.69 | 76,639 |
| 2024-11-19 | 12,370.00 | 12,460.00 | 12,180.00 | 12,260.00 | 11,773.65 | 66,399 |
| 2024-11-18 | 11,800.00 | 12,410.00 | 11,750.00 | 12,370.00 | 11,879.28 | 99,738 |
| 2024-11-15 | 11,810.00 | 11,980.00 | 11,400.00 | 11,860.00 | 11,389.51 | 225,202 |
| 2024-11-14 | 11,930.00 | 12,140.00 | 11,820.00 | 11,820.00 | 11,351.10 | 157,637 |
| 2024-11-13 | 12,380.00 | 12,530.00 | 11,900.00 | 11,950.00 | 11,475.94 | 201,679 |
| 2024-11-12 | 13,020.00 | 13,140.00 | 12,500.00 | 12,500.00 | 12,004.12 | 245,476 |
| 2024-11-11 | 13,210.00 | 13,270.00 | 12,870.00 | 13,150.00 | 12,628.34 | 108,231 |
| 2024-11-08 | 13,390.00 | 13,540.00 | 13,170.00 | 13,180.00 | 12,657.15 | 83,076 |
| 2024-11-07 | 13,360.00 | 13,490.00 | 13,050.00 | 13,390.00 | 12,858.82 | 105,382 |
| 2024-11-06 | 13,900.00 | 13,910.00 | 13,360.00 | 13,370.00 | 12,839.61 | 143,335 |
| 2024-11-05 | 13,840.00 | 13,950.00 | 13,720.00 | 13,840.00 | 13,290.97 | 64,849 |
| 2024-11-04 | 13,560.00 | 13,880.00 | 13,520.00 | 13,870.00 | 13,319.78 | 84,495 |
| 2024-11-01 | 13,500.00 | 13,740.00 | 13,470.00 | 13,560.00 | 13,022.07 | 78,800 |
| 2024-10-31 | 13,570.00 | 13,930.00 | 13,570.00 | 13,700.00 | 13,156.52 | 123,389 |
| 2024-10-30 | 13,980.00 | 13,990.00 | 13,750.00 | 13,770.00 | 13,223.74 | 181,700 |
| 2024-10-29 | 13,500.00 | 15,460.00 | 13,180.00 | 14,000.00 | 13,444.62 | 2,349,326 |
| 2024-10-28 | 13,310.00 | 13,540.00 | 13,220.00 | 13,500.00 | 12,964.45 | 62,952 |
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.