Seoam Machinery Industry Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 7,150.00 | 7,280.00 | 7,030.00 | 7,070.00 | 6,940.24 | 377,127 |
| 2022-08-12 | 7,040.00 | 7,100.00 | 6,970.00 | 7,060.00 | 6,930.43 | 187,196 |
| 2022-08-11 | 6,850.00 | 7,060.00 | 6,850.00 | 7,050.00 | 6,920.61 | 371,578 |
| 2022-08-10 | 6,890.00 | 6,980.00 | 6,800.00 | 6,820.00 | 6,694.83 | 228,194 |
| 2022-08-09 | 6,890.00 | 6,980.00 | 6,820.00 | 6,890.00 | 6,763.55 | 273,855 |
| 2022-08-08 | 7,090.00 | 7,110.00 | 6,850.00 | 6,940.00 | 6,812.63 | 473,728 |
| 2022-08-05 | 7,300.00 | 7,340.00 | 7,140.00 | 7,140.00 | 7,008.96 | 343,574 |
| 2022-08-04 | 7,350.00 | 7,440.00 | 7,280.00 | 7,280.00 | 7,146.39 | 551,242 |
| 2022-08-03 | 7,350.00 | 7,430.00 | 7,250.00 | 7,270.00 | 7,136.57 | 477,354 |
| 2022-08-02 | 7,290.00 | 7,500.00 | 7,210.00 | 7,370.00 | 7,234.74 | 1,258,367 |
| 2022-08-01 | 7,310.00 | 7,370.00 | 7,160.00 | 7,250.00 | 7,116.94 | 478,736 |
| 2022-07-29 | 7,060.00 | 7,380.00 | 7,010.00 | 7,310.00 | 7,175.84 | 1,372,741 |
| 2022-07-28 | 7,020.00 | 7,130.00 | 6,930.00 | 7,010.00 | 6,881.34 | 512,110 |
| 2022-07-27 | 6,840.00 | 6,960.00 | 6,830.00 | 6,920.00 | 6,793.00 | 242,176 |
| 2022-07-26 | 7,000.00 | 7,080.00 | 6,820.00 | 6,880.00 | 6,753.73 | 653,644 |
| 2022-07-25 | 7,140.00 | 7,200.00 | 7,030.00 | 7,040.00 | 6,910.79 | 809,162 |
| 2022-07-22 | 7,060.00 | 7,810.00 | 6,930.00 | 7,270.00 | 7,136.57 | 7,252,883 |
| 2022-07-21 | 6,890.00 | 7,100.00 | 6,850.00 | 6,990.00 | 6,861.71 | 503,432 |
| 2022-07-20 | 6,930.00 | 7,020.00 | 6,850.00 | 6,910.00 | 6,783.18 | 462,190 |
| 2022-07-19 | 6,840.00 | 6,910.00 | 6,760.00 | 6,830.00 | 6,704.65 | 344,841 |
| 2022-07-18 | 6,720.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,773.36 | 471,615 |
| 2022-07-15 | 6,850.00 | 6,890.00 | 6,560.00 | 6,720.00 | 6,596.67 | 622,192 |
| 2022-07-14 | 6,900.00 | 6,950.00 | 6,760.00 | 6,850.00 | 6,724.28 | 530,523 |
| 2022-07-13 | 7,220.00 | 7,260.00 | 6,880.00 | 7,050.00 | 6,920.61 | 1,103,292 |
| 2022-07-12 | 7,470.00 | 7,510.00 | 7,100.00 | 7,110.00 | 6,979.51 | 1,101,163 |
| 2022-07-11 | 7,800.00 | 7,820.00 | 7,440.00 | 7,600.00 | 7,460.51 | 1,615,060 |
| 2022-07-08 | 7,700.00 | 7,950.00 | 7,470.00 | 7,680.00 | 7,539.05 | 3,508,244 |
| 2022-07-07 | 7,350.00 | 7,540.00 | 7,190.00 | 7,460.00 | 7,323.08 | 1,182,631 |
| 2022-07-06 | 7,830.00 | 7,830.00 | 7,230.00 | 7,400.00 | 7,264.19 | 1,328,101 |
| 2022-07-05 | 7,960.00 | 8,120.00 | 7,630.00 | 7,770.00 | 7,627.39 | 2,391,215 |
| 2022-07-04 | 8,490.00 | 8,520.00 | 7,350.00 | 7,660.00 | 7,519.41 | 2,227,962 |
| 2022-07-01 | 8,200.00 | 8,510.00 | 7,840.00 | 8,380.00 | 8,226.20 | 3,646,011 |
| 2022-06-30 | 9,250.00 | 9,340.00 | 7,960.00 | 8,040.00 | 7,892.44 | 4,249,379 |
| 2022-06-29 | 9,040.00 | 9,230.00 | 8,910.00 | 9,100.00 | 8,932.98 | 3,121,037 |
| 2022-06-28 | 8,820.00 | 9,520.00 | 8,730.00 | 9,340.00 | 9,168.58 | 7,453,041 |
| 2022-06-27 | 8,540.00 | 8,950.00 | 8,460.00 | 8,790.00 | 8,628.67 | 2,790,181 |
| 2022-06-24 | 8,610.00 | 8,810.00 | 8,280.00 | 8,520.00 | 8,363.63 | 3,338,094 |
| 2022-06-23 | 10,150.00 | 10,200.00 | 7,900.00 | 8,250.00 | 8,098.59 | 5,608,363 |
| 2022-06-22 | 9,870.00 | 10,350.00 | 9,790.00 | 10,150.00 | 9,963.71 | 6,204,278 |
| 2022-06-21 | 8,520.00 | 10,550.00 | 8,520.00 | 10,050.00 | 9,865.55 | 30,848,789 |
| 2022-06-20 | 8,800.00 | 8,920.00 | 8,130.00 | 8,330.00 | 8,177.12 | 1,780,104 |
| 2022-06-17 | 8,610.00 | 9,400.00 | 8,030.00 | 8,950.00 | 8,785.74 | 5,265,880 |
| 2022-06-16 | 8,240.00 | 9,000.00 | 8,150.00 | 9,000.00 | 8,834.82 | 4,189,613 |
| 2022-06-15 | 7,870.00 | 8,590.00 | 7,820.00 | 8,510.00 | 8,353.81 | 6,421,751 |
| 2022-06-14 | 8,700.00 | 8,900.00 | 7,700.00 | 7,890.00 | 7,745.19 | 4,909,366 |
| 2022-06-13 | 8,410.00 | 8,580.00 | 8,150.00 | 8,370.00 | 8,216.38 | 2,410,414 |
| 2022-06-10 | 8,900.00 | 8,940.00 | 8,440.00 | 8,600.00 | 8,442.16 | 1,497,745 |
| 2022-06-09 | 9,010.00 | 9,020.00 | 8,760.00 | 8,860.00 | 8,697.39 | 1,456,007 |
| 2022-06-08 | 9,240.00 | 9,470.00 | 9,010.00 | 9,070.00 | 8,903.54 | 2,485,688 |
| 2022-06-07 | 9,900.00 | 10,650.00 | 9,250.00 | 9,400.00 | 9,227.48 | 18,983,400 |
| 2022-06-03 | 8,090.00 | 9,020.00 | 7,930.00 | 9,020.00 | 8,854.45 | 17,085,340 |
| 2022-06-02 | 7,150.00 | 7,250.00 | 6,880.00 | 6,940.00 | 6,812.63 | 2,309,687 |
| 2022-05-31 | 6,620.00 | 7,280.00 | 6,530.00 | 6,860.00 | 6,734.10 | 3,494,981 |
| 2022-05-30 | 6,570.00 | 6,690.00 | 6,470.00 | 6,680.00 | 6,557.40 | 232,428 |
| 2022-05-27 | 6,530.00 | 6,580.00 | 6,370.00 | 6,530.00 | 6,410.15 | 218,019 |
| 2022-05-26 | 6,880.00 | 6,960.00 | 6,350.00 | 6,420.00 | 6,302.17 | 630,566 |
| 2022-05-25 | 6,510.00 | 6,750.00 | 6,450.00 | 6,720.00 | 6,596.67 | 311,633 |
| 2022-05-24 | 6,910.00 | 7,230.00 | 6,460.00 | 6,540.00 | 6,419.97 | 974,031 |
| 2022-05-23 | 7,010.00 | 7,030.00 | 6,710.00 | 6,870.00 | 6,743.91 | 565,001 |
| 2022-05-20 | 7,120.00 | 7,200.00 | 6,990.00 | 7,030.00 | 6,900.98 | 712,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 35.0000 KRW |
| 2022-12-28 | 35.0000 KRW |
| 2021-12-29 | 35.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.