Seoam Machinery Industry Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 4,950.00 | 5,050.00 | 4,935.00 | 5,010.00 | 4,918.05 | 10,535 |
| 2022-02-18 | 4,990.00 | 5,050.00 | 4,855.00 | 5,050.00 | 4,957.32 | 24,297 |
| 2022-02-17 | 5,040.00 | 5,070.00 | 4,800.00 | 5,010.00 | 4,918.05 | 31,784 |
| 2022-02-16 | 4,855.00 | 4,995.00 | 4,855.00 | 4,990.00 | 4,898.42 | 27,319 |
| 2022-02-15 | 4,815.00 | 4,950.00 | 4,755.00 | 4,845.00 | 4,756.08 | 59,712 |
| 2022-02-14 | 5,000.00 | 5,130.00 | 4,875.00 | 4,910.00 | 4,819.89 | 42,502 |
| 2022-02-11 | 5,200.00 | 5,280.00 | 5,130.00 | 5,130.00 | 5,035.85 | 30,380 |
| 2022-02-10 | 5,370.00 | 5,370.00 | 5,240.00 | 5,300.00 | 5,202.73 | 25,660 |
| 2022-02-09 | 5,210.00 | 5,310.00 | 5,210.00 | 5,300.00 | 5,202.73 | 20,614 |
| 2022-02-08 | 5,210.00 | 5,320.00 | 5,110.00 | 5,200.00 | 5,104.56 | 36,985 |
| 2022-02-07 | 5,330.00 | 5,350.00 | 5,150.00 | 5,280.00 | 5,183.09 | 17,268 |
| 2022-02-04 | 5,230.00 | 5,330.00 | 5,150.00 | 5,270.00 | 5,173.28 | 48,776 |
| 2022-02-03 | 5,080.00 | 5,240.00 | 5,050.00 | 5,230.00 | 5,134.01 | 45,563 |
| 2022-01-28 | 4,825.00 | 5,030.00 | 4,765.00 | 5,030.00 | 4,937.68 | 55,620 |
| 2022-01-27 | 4,950.00 | 5,040.00 | 4,750.00 | 4,805.00 | 4,716.81 | 76,517 |
| 2022-01-26 | 4,865.00 | 5,100.00 | 4,865.00 | 4,975.00 | 4,883.69 | 62,875 |
| 2022-01-25 | 5,210.00 | 5,250.00 | 4,835.00 | 4,910.00 | 4,819.89 | 132,155 |
| 2022-01-24 | 5,330.00 | 5,430.00 | 5,100.00 | 5,210.00 | 5,114.38 | 103,981 |
| 2022-01-21 | 5,520.00 | 5,600.00 | 5,420.00 | 5,450.00 | 5,349.97 | 46,338 |
| 2022-01-20 | 5,350.00 | 5,520.00 | 5,280.00 | 5,520.00 | 5,418.69 | 49,638 |
| 2022-01-19 | 5,220.00 | 5,450.00 | 5,220.00 | 5,380.00 | 5,281.26 | 71,098 |
| 2022-01-18 | 5,500.00 | 5,650.00 | 5,360.00 | 5,380.00 | 5,281.26 | 95,707 |
| 2022-01-17 | 5,610.00 | 5,630.00 | 5,410.00 | 5,540.00 | 5,438.32 | 107,608 |
| 2022-01-14 | 5,700.00 | 5,740.00 | 5,590.00 | 5,650.00 | 5,546.30 | 115,916 |
| 2022-01-13 | 5,900.00 | 5,910.00 | 5,780.00 | 5,800.00 | 5,693.55 | 80,009 |
| 2022-01-12 | 5,800.00 | 5,930.00 | 5,760.00 | 5,860.00 | 5,752.45 | 149,628 |
| 2022-01-11 | 5,730.00 | 5,900.00 | 5,710.00 | 5,790.00 | 5,683.73 | 216,725 |
| 2022-01-10 | 5,740.00 | 6,050.00 | 5,570.00 | 5,790.00 | 5,683.73 | 520,835 |
| 2022-01-07 | 5,730.00 | 5,880.00 | 5,720.00 | 5,740.00 | 5,634.65 | 238,415 |
| 2022-01-06 | 6,000.00 | 6,090.00 | 5,700.00 | 5,780.00 | 5,673.92 | 429,358 |
| 2022-01-05 | 6,160.00 | 6,210.00 | 5,990.00 | 6,210.00 | 6,096.03 | 952,797 |
| 2022-01-04 | 5,110.00 | 6,440.00 | 5,110.00 | 6,100.00 | 5,988.04 | 6,294,506 |
| 2022-01-03 | 5,150.00 | 5,170.00 | 5,090.00 | 5,150.00 | 5,055.48 | 19,814 |
| 2021-12-30 | 5,180.00 | 5,190.00 | 5,060.00 | 5,150.00 | 5,055.48 | 42,372 |
| 2021-12-29 | 5,120.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,035.85 | 41,164 |
| 2021-12-28 | 5,030.00 | 5,080.00 | 4,965.00 | 5,080.00 | 4,952.41 | 28,449 |
| 2021-12-27 | 4,995.00 | 5,070.00 | 4,985.00 | 5,010.00 | 4,884.17 | 35,907 |
| 2021-12-24 | 4,990.00 | 5,030.00 | 4,930.00 | 4,990.00 | 4,864.67 | 41,286 |
| 2021-12-23 | 4,970.00 | 4,970.00 | 4,895.00 | 4,935.00 | 4,811.05 | 14,870 |
| 2021-12-22 | 4,815.00 | 4,980.00 | 4,815.00 | 4,970.00 | 4,845.17 | 16,055 |
| 2021-12-21 | 4,845.00 | 4,895.00 | 4,755.00 | 4,815.00 | 4,694.06 | 42,027 |
| 2021-12-20 | 4,950.00 | 4,950.00 | 4,875.00 | 4,875.00 | 4,752.56 | 28,073 |
| 2021-12-17 | 4,965.00 | 5,000.00 | 4,920.00 | 4,975.00 | 4,850.04 | 26,181 |
| 2021-12-16 | 4,990.00 | 5,000.00 | 4,925.00 | 4,970.00 | 4,845.17 | 22,400 |
| 2021-12-15 | 4,970.00 | 5,040.00 | 4,930.00 | 4,940.00 | 4,815.92 | 30,736 |
| 2021-12-14 | 5,000.00 | 5,060.00 | 4,960.00 | 5,030.00 | 4,903.66 | 30,148 |
| 2021-12-13 | 5,040.00 | 5,120.00 | 4,995.00 | 5,050.00 | 4,923.16 | 30,340 |
| 2021-12-10 | 5,020.00 | 5,050.00 | 4,985.00 | 4,985.00 | 4,859.79 | 25,071 |
| 2021-12-09 | 4,950.00 | 5,060.00 | 4,950.00 | 5,040.00 | 4,913.41 | 17,116 |
| 2021-12-08 | 4,985.00 | 5,080.00 | 4,970.00 | 4,975.00 | 4,850.04 | 26,860 |
| 2021-12-07 | 5,030.00 | 5,060.00 | 4,975.00 | 4,985.00 | 4,859.79 | 22,098 |
| 2021-12-06 | 4,895.00 | 5,030.00 | 4,865.00 | 5,030.00 | 4,903.66 | 23,186 |
| 2021-12-03 | 4,870.00 | 5,100.00 | 4,840.00 | 4,990.00 | 4,864.67 | 43,635 |
| 2021-12-02 | 4,665.00 | 4,890.00 | 4,665.00 | 4,870.00 | 4,747.68 | 33,938 |
| 2021-12-01 | 4,550.00 | 4,770.00 | 4,525.00 | 4,770.00 | 4,650.19 | 87,301 |
| 2021-11-30 | 4,840.00 | 4,940.00 | 4,565.00 | 4,605.00 | 4,489.34 | 90,786 |
| 2021-11-29 | 4,945.00 | 5,170.00 | 4,810.00 | 4,840.00 | 4,718.44 | 78,561 |
| 2021-11-26 | 5,140.00 | 5,210.00 | 5,000.00 | 5,010.00 | 4,884.17 | 118,913 |
| 2021-11-25 | 5,130.00 | 5,210.00 | 5,110.00 | 5,170.00 | 5,040.15 | 35,593 |
| 2021-11-24 | 5,120.00 | 5,200.00 | 5,090.00 | 5,150.00 | 5,020.65 | 39,448 |
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.