Seoyon E Hwa Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 13,550.00 | 13,550.00 | 13,260.00 | 13,310.00 | 12,781.99 | 97,196 |
| 2024-10-24 | 13,900.00 | 13,970.00 | 13,270.00 | 13,430.00 | 12,897.23 | 157,354 |
| 2024-10-23 | 13,760.00 | 14,000.00 | 13,690.00 | 13,970.00 | 13,415.81 | 74,234 |
| 2024-10-22 | 14,290.00 | 14,370.00 | 13,670.00 | 13,750.00 | 13,204.54 | 158,096 |
| 2024-10-21 | 14,050.00 | 14,460.00 | 14,030.00 | 14,420.00 | 13,847.96 | 89,075 |
| 2024-10-18 | 14,300.00 | 14,480.00 | 13,960.00 | 14,020.00 | 13,463.83 | 115,691 |
| 2024-10-17 | 15,050.00 | 15,050.00 | 14,100.00 | 14,200.00 | 13,636.69 | 308,499 |
| 2024-10-16 | 14,790.00 | 15,080.00 | 14,790.00 | 14,820.00 | 14,232.09 | 164,994 |
| 2024-10-15 | 15,060.00 | 15,200.00 | 14,840.00 | 14,900.00 | 14,308.92 | 160,991 |
| 2024-10-14 | 15,140.00 | 15,330.00 | 14,830.00 | 15,110.00 | 14,510.59 | 453,637 |
| 2024-10-11 | 14,450.00 | 14,780.00 | 14,400.00 | 14,720.00 | 14,136.06 | 200,806 |
| 2024-10-10 | 14,600.00 | 14,880.00 | 14,440.00 | 14,480.00 | 13,905.58 | 176,013 |
| 2024-10-08 | 14,400.00 | 14,440.00 | 14,270.00 | 14,300.00 | 13,732.72 | 65,272 |
| 2024-10-07 | 14,360.00 | 15,000.00 | 14,310.00 | 14,450.00 | 13,876.77 | 263,699 |
| 2024-10-04 | 14,100.00 | 14,270.00 | 13,850.00 | 14,050.00 | 13,492.64 | 116,136 |
| 2024-10-02 | 14,150.00 | 14,340.00 | 13,960.00 | 14,130.00 | 13,569.46 | 92,623 |
| 2024-09-30 | 14,330.00 | 14,430.00 | 14,250.00 | 14,370.00 | 13,799.94 | 89,837 |
| 2024-09-27 | 14,520.00 | 14,580.00 | 14,320.00 | 14,320.00 | 13,751.92 | 107,516 |
| 2024-09-26 | 14,380.00 | 14,520.00 | 14,310.00 | 14,480.00 | 13,905.58 | 149,295 |
| 2024-09-25 | 15,400.00 | 15,790.00 | 14,300.00 | 14,330.00 | 13,761.53 | 589,430 |
| 2024-09-24 | 14,000.00 | 14,530.00 | 13,940.00 | 14,390.00 | 13,819.15 | 147,402 |
| 2024-09-23 | 14,080.00 | 14,090.00 | 13,960.00 | 13,960.00 | 13,406.21 | 66,510 |
| 2024-09-20 | 14,100.00 | 14,250.00 | 14,020.00 | 14,060.00 | 13,502.24 | 154,860 |
| 2024-09-19 | 13,670.00 | 13,970.00 | 13,550.00 | 13,900.00 | 13,348.59 | 163,436 |
| 2024-09-13 | 13,880.00 | 14,020.00 | 13,480.00 | 13,550.00 | 13,012.47 | 261,025 |
| 2024-09-12 | 12,710.00 | 13,600.00 | 12,710.00 | 13,600.00 | 13,060.49 | 184,417 |
| 2024-09-11 | 12,740.00 | 12,840.00 | 12,550.00 | 12,570.00 | 12,071.35 | 102,369 |
| 2024-09-10 | 13,060.00 | 13,110.00 | 12,720.00 | 12,740.00 | 12,234.60 | 113,128 |
| 2024-09-09 | 12,610.00 | 12,970.00 | 12,470.00 | 12,920.00 | 12,407.46 | 122,208 |
| 2024-09-06 | 12,990.00 | 13,090.00 | 12,640.00 | 12,850.00 | 12,340.24 | 170,829 |
| 2024-09-05 | 13,400.00 | 13,680.00 | 12,950.00 | 13,060.00 | 12,541.91 | 269,891 |
| 2024-09-04 | 13,660.00 | 13,980.00 | 13,270.00 | 13,280.00 | 12,753.18 | 286,178 |
| 2024-09-03 | 14,390.00 | 14,440.00 | 14,110.00 | 14,130.00 | 13,569.46 | 190,344 |
| 2024-09-02 | 14,770.00 | 14,800.00 | 14,260.00 | 14,350.00 | 13,780.73 | 158,276 |
| 2024-08-30 | 14,540.00 | 14,880.00 | 14,490.00 | 14,770.00 | 14,184.07 | 142,248 |
| 2024-08-29 | 14,800.00 | 15,140.00 | 14,450.00 | 14,480.00 | 13,905.58 | 235,687 |
| 2024-08-28 | 14,630.00 | 15,000.00 | 14,460.00 | 15,000.00 | 14,404.95 | 184,124 |
| 2024-08-27 | 14,670.00 | 14,750.00 | 14,400.00 | 14,630.00 | 14,049.63 | 195,320 |
| 2024-08-26 | 15,000.00 | 15,170.00 | 14,640.00 | 14,680.00 | 14,097.64 | 127,903 |
| 2024-08-23 | 14,660.00 | 15,030.00 | 14,620.00 | 14,910.00 | 14,318.52 | 137,441 |
| 2024-08-22 | 15,320.00 | 15,350.00 | 14,730.00 | 14,850.00 | 14,260.90 | 205,272 |
| 2024-08-21 | 15,650.00 | 15,720.00 | 15,170.00 | 15,270.00 | 14,664.24 | 168,563 |
| 2024-08-20 | 15,540.00 | 15,790.00 | 15,450.00 | 15,640.00 | 15,019.56 | 132,768 |
| 2024-08-19 | 15,400.00 | 16,070.00 | 15,360.00 | 15,430.00 | 14,817.89 | 333,096 |
| 2024-08-16 | 15,550.00 | 15,650.00 | 15,270.00 | 15,300.00 | 14,693.05 | 262,690 |
| 2024-08-14 | 15,100.00 | 15,400.00 | 14,980.00 | 15,280.00 | 14,673.84 | 245,114 |
| 2024-08-13 | 14,730.00 | 15,870.00 | 14,510.00 | 14,860.00 | 14,270.50 | 889,287 |
| 2024-08-12 | 14,450.00 | 15,130.00 | 14,450.00 | 14,860.00 | 14,270.50 | 209,102 |
| 2024-08-09 | 14,600.00 | 14,830.00 | 14,410.00 | 14,410.00 | 13,838.35 | 167,101 |
| 2024-08-08 | 14,100.00 | 14,450.00 | 14,060.00 | 14,190.00 | 13,627.08 | 117,504 |
| 2024-08-07 | 14,000.00 | 14,650.00 | 14,000.00 | 14,350.00 | 13,780.73 | 214,808 |
| 2024-08-06 | 13,150.00 | 14,460.00 | 13,150.00 | 14,090.00 | 13,531.05 | 472,822 |
| 2024-08-05 | 14,960.00 | 15,000.00 | 12,610.00 | 13,150.00 | 12,628.34 | 465,790 |
| 2024-08-02 | 15,980.00 | 16,000.00 | 15,380.00 | 15,440.00 | 14,827.49 | 208,992 |
| 2024-08-01 | 16,360.00 | 16,670.00 | 16,280.00 | 16,280.00 | 15,634.17 | 105,177 |
| 2024-07-31 | 15,970.00 | 16,340.00 | 15,970.00 | 16,340.00 | 15,691.79 | 122,911 |
| 2024-07-30 | 16,450.00 | 16,560.00 | 16,140.00 | 16,150.00 | 15,509.33 | 94,203 |
| 2024-07-29 | 16,050.00 | 16,720.00 | 16,050.00 | 16,500.00 | 15,845.44 | 149,494 |
| 2024-07-26 | 16,100.00 | 16,230.00 | 15,630.00 | 16,140.00 | 15,499.73 | 207,365 |
| 2024-07-25 | 16,220.00 | 16,570.00 | 16,070.00 | 16,200.00 | 15,557.35 | 180,779 |
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.