Seoam Machinery Industry Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 6,900.00 | 7,430.00 | 6,860.00 | 7,160.00 | 7,028.59 | 2,430,162 |
| 2022-05-18 | 7,780.00 | 7,780.00 | 7,030.00 | 7,040.00 | 6,910.79 | 3,524,651 |
| 2022-05-17 | 7,110.00 | 7,340.00 | 7,020.00 | 7,320.00 | 7,185.65 | 1,787,957 |
| 2022-05-16 | 7,140.00 | 7,360.00 | 7,070.00 | 7,150.00 | 7,018.77 | 2,027,491 |
| 2022-05-13 | 7,420.00 | 7,540.00 | 7,010.00 | 7,080.00 | 6,950.06 | 2,936,634 |
| 2022-05-12 | 7,370.00 | 7,560.00 | 7,200.00 | 7,340.00 | 7,205.29 | 4,825,395 |
| 2022-05-11 | 5,780.00 | 7,610.00 | 5,720.00 | 7,610.00 | 7,470.33 | 21,106,949 |
| 2022-05-10 | 5,610.00 | 6,170.00 | 5,330.00 | 5,860.00 | 5,752.45 | 727,215 |
| 2022-05-09 | 5,910.00 | 5,920.00 | 5,660.00 | 5,730.00 | 5,624.84 | 118,265 |
| 2022-05-06 | 5,850.00 | 5,960.00 | 5,840.00 | 5,910.00 | 5,801.53 | 119,746 |
| 2022-05-04 | 6,180.00 | 6,180.00 | 5,900.00 | 5,950.00 | 5,840.80 | 275,108 |
| 2022-05-03 | 6,030.00 | 6,250.00 | 5,960.00 | 6,160.00 | 6,046.94 | 763,620 |
| 2022-05-02 | 5,960.00 | 6,030.00 | 5,860.00 | 6,030.00 | 5,919.33 | 231,838 |
| 2022-04-29 | 6,080.00 | 6,150.00 | 5,850.00 | 6,050.00 | 5,938.96 | 811,702 |
| 2022-04-28 | 5,630.00 | 6,210.00 | 5,510.00 | 6,210.00 | 6,096.03 | 1,188,121 |
| 2022-04-27 | 5,500.00 | 5,660.00 | 5,490.00 | 5,630.00 | 5,526.67 | 67,758 |
| 2022-04-26 | 5,680.00 | 5,800.00 | 5,560.00 | 5,700.00 | 5,595.39 | 94,279 |
| 2022-04-25 | 5,800.00 | 5,800.00 | 5,530.00 | 5,670.00 | 5,565.94 | 210,337 |
| 2022-04-22 | 5,720.00 | 5,910.00 | 5,660.00 | 5,880.00 | 5,772.08 | 311,760 |
| 2022-04-21 | 5,730.00 | 5,830.00 | 5,620.00 | 5,720.00 | 5,615.02 | 81,626 |
| 2022-04-20 | 5,700.00 | 5,790.00 | 5,680.00 | 5,700.00 | 5,595.39 | 77,498 |
| 2022-04-19 | 5,790.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,595.39 | 87,275 |
| 2022-04-18 | 5,660.00 | 5,800.00 | 5,590.00 | 5,790.00 | 5,683.73 | 87,161 |
| 2022-04-15 | 5,650.00 | 5,650.00 | 5,550.00 | 5,630.00 | 5,526.67 | 30,410 |
| 2022-04-14 | 5,590.00 | 5,660.00 | 5,330.00 | 5,640.00 | 5,536.49 | 56,259 |
| 2022-04-13 | 5,580.00 | 5,700.00 | 5,530.00 | 5,560.00 | 5,457.96 | 50,563 |
| 2022-04-12 | 5,480.00 | 5,690.00 | 5,430.00 | 5,530.00 | 5,428.51 | 50,653 |
| 2022-04-11 | 5,550.00 | 5,770.00 | 5,460.00 | 5,570.00 | 5,467.77 | 81,879 |
| 2022-04-08 | 5,630.00 | 5,750.00 | 5,510.00 | 5,550.00 | 5,448.14 | 83,716 |
| 2022-04-07 | 5,830.00 | 5,840.00 | 5,610.00 | 5,690.00 | 5,585.57 | 155,614 |
| 2022-04-06 | 5,790.00 | 5,860.00 | 5,750.00 | 5,830.00 | 5,723.00 | 161,630 |
| 2022-04-05 | 5,830.00 | 5,930.00 | 5,720.00 | 5,830.00 | 5,723.00 | 348,726 |
| 2022-04-04 | 5,630.00 | 5,800.00 | 5,540.00 | 5,790.00 | 5,683.73 | 228,202 |
| 2022-04-01 | 5,750.00 | 5,750.00 | 5,510.00 | 5,560.00 | 5,457.96 | 188,848 |
| 2022-03-31 | 5,730.00 | 5,910.00 | 5,670.00 | 5,750.00 | 5,644.47 | 351,957 |
| 2022-03-30 | 5,690.00 | 5,790.00 | 5,560.00 | 5,790.00 | 5,683.73 | 288,972 |
| 2022-03-29 | 5,740.00 | 5,910.00 | 5,620.00 | 5,740.00 | 5,634.65 | 880,694 |
| 2022-03-28 | 5,620.00 | 5,780.00 | 5,600.00 | 5,650.00 | 5,546.30 | 591,917 |
| 2022-03-25 | 5,270.00 | 6,430.00 | 5,260.00 | 5,660.00 | 5,556.12 | 9,919,570 |
| 2022-03-24 | 5,070.00 | 5,240.00 | 5,070.00 | 5,230.00 | 5,134.01 | 69,807 |
| 2022-03-23 | 5,150.00 | 5,190.00 | 5,120.00 | 5,130.00 | 5,035.85 | 54,460 |
| 2022-03-22 | 5,180.00 | 5,180.00 | 5,060.00 | 5,150.00 | 5,055.48 | 42,803 |
| 2022-03-21 | 5,180.00 | 5,220.00 | 5,110.00 | 5,180.00 | 5,084.93 | 36,316 |
| 2022-03-18 | 5,070.00 | 5,190.00 | 4,995.00 | 5,160.00 | 5,065.30 | 102,199 |
| 2022-03-17 | 5,030.00 | 5,100.00 | 5,020.00 | 5,050.00 | 4,957.32 | 23,543 |
| 2022-03-16 | 4,900.00 | 4,985.00 | 4,880.00 | 4,985.00 | 4,893.51 | 26,972 |
| 2022-03-15 | 4,865.00 | 4,920.00 | 4,840.00 | 4,855.00 | 4,765.89 | 21,147 |
| 2022-03-14 | 4,960.00 | 4,980.00 | 4,860.00 | 4,900.00 | 4,810.07 | 16,177 |
| 2022-03-11 | 4,990.00 | 4,990.00 | 4,690.00 | 4,930.00 | 4,839.52 | 30,769 |
| 2022-03-10 | 4,900.00 | 4,975.00 | 4,895.00 | 4,940.00 | 4,849.33 | 27,054 |
| 2022-03-08 | 4,935.00 | 4,940.00 | 4,855.00 | 4,900.00 | 4,810.07 | 31,300 |
| 2022-03-07 | 5,100.00 | 5,110.00 | 4,950.00 | 5,010.00 | 4,918.05 | 30,734 |
| 2022-03-04 | 5,130.00 | 5,130.00 | 5,000.00 | 5,110.00 | 5,016.21 | 28,015 |
| 2022-03-03 | 5,010.00 | 5,140.00 | 4,990.00 | 5,110.00 | 5,016.21 | 35,110 |
| 2022-03-02 | 4,950.00 | 5,130.00 | 4,915.00 | 5,030.00 | 4,937.68 | 33,298 |
| 2022-02-28 | 4,980.00 | 4,980.00 | 4,885.00 | 4,940.00 | 4,849.33 | 14,116 |
| 2022-02-25 | 4,765.00 | 4,990.00 | 4,765.00 | 4,935.00 | 4,844.43 | 47,972 |
| 2022-02-24 | 4,940.00 | 4,940.00 | 4,710.00 | 4,760.00 | 4,672.64 | 40,903 |
| 2022-02-23 | 4,875.00 | 4,960.00 | 4,860.00 | 4,935.00 | 4,844.43 | 20,097 |
| 2022-02-22 | 5,020.00 | 5,020.00 | 4,845.00 | 4,875.00 | 4,785.53 | 24,382 |
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.