Seoam Machinery Industry Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 5,120.00 | 5,200.00 | 5,090.00 | 5,150.00 | 5,020.65 | 39,448 |
| 2021-11-23 | 5,200.00 | 5,230.00 | 5,110.00 | 5,170.00 | 5,040.15 | 29,831 |
| 2021-11-22 | 5,230.00 | 5,310.00 | 5,080.00 | 5,170.00 | 5,040.15 | 69,328 |
| 2021-11-19 | 5,200.00 | 5,340.00 | 5,100.00 | 5,270.00 | 5,137.64 | 35,679 |
| 2021-11-18 | 5,270.00 | 5,270.00 | 5,080.00 | 5,170.00 | 5,040.15 | 58,663 |
| 2021-11-17 | 5,440.00 | 5,440.00 | 5,240.00 | 5,300.00 | 5,166.88 | 66,857 |
| 2021-11-16 | 5,490.00 | 5,500.00 | 5,350.00 | 5,440.00 | 5,303.37 | 29,931 |
| 2021-11-15 | 5,450.00 | 5,520.00 | 5,390.00 | 5,440.00 | 5,303.37 | 31,302 |
| 2021-11-12 | 5,220.00 | 5,410.00 | 5,220.00 | 5,380.00 | 5,244.87 | 43,054 |
| 2021-11-11 | 5,350.00 | 5,410.00 | 5,220.00 | 5,260.00 | 5,127.89 | 65,467 |
| 2021-11-10 | 5,530.00 | 5,530.00 | 5,350.00 | 5,380.00 | 5,244.87 | 73,548 |
| 2021-11-09 | 5,710.00 | 5,710.00 | 5,510.00 | 5,530.00 | 5,391.11 | 67,282 |
| 2021-11-08 | 5,610.00 | 5,660.00 | 5,500.00 | 5,660.00 | 5,517.84 | 55,170 |
| 2021-11-05 | 5,730.00 | 5,740.00 | 5,520.00 | 5,620.00 | 5,478.84 | 146,317 |
| 2021-11-04 | 5,920.00 | 5,960.00 | 5,710.00 | 5,730.00 | 5,586.08 | 76,491 |
| 2021-11-03 | 6,030.00 | 6,030.00 | 5,840.00 | 5,860.00 | 5,712.82 | 74,904 |
| 2021-11-02 | 5,890.00 | 6,050.00 | 5,890.00 | 6,020.00 | 5,868.80 | 55,676 |
| 2021-11-01 | 6,000.00 | 6,020.00 | 5,840.00 | 5,890.00 | 5,742.06 | 91,307 |
| 2021-10-29 | 6,090.00 | 6,100.00 | 5,950.00 | 5,990.00 | 5,839.55 | 80,635 |
| 2021-10-28 | 6,110.00 | 6,170.00 | 6,050.00 | 6,090.00 | 5,937.04 | 59,038 |
| 2021-10-27 | 6,180.00 | 6,180.00 | 6,070.00 | 6,140.00 | 5,985.78 | 85,479 |
| 2021-10-26 | 6,050.00 | 6,150.00 | 6,040.00 | 6,110.00 | 5,956.54 | 63,543 |
| 2021-10-25 | 6,020.00 | 6,090.00 | 5,950.00 | 6,050.00 | 5,898.04 | 96,151 |
| 2021-10-22 | 6,030.00 | 6,180.00 | 6,000.00 | 6,100.00 | 5,946.79 | 112,473 |
| 2021-10-21 | 6,170.00 | 6,200.00 | 6,000.00 | 6,060.00 | 5,907.79 | 92,814 |
| 2021-10-20 | 6,200.00 | 6,210.00 | 6,070.00 | 6,160.00 | 6,005.28 | 102,368 |
| 2021-10-19 | 6,250.00 | 6,250.00 | 6,060.00 | 6,150.00 | 5,995.53 | 98,755 |
| 2021-10-18 | 6,220.00 | 6,340.00 | 6,030.00 | 6,160.00 | 6,005.28 | 277,412 |
| 2021-10-15 | 5,910.00 | 6,230.00 | 5,870.00 | 6,180.00 | 6,024.78 | 310,858 |
| 2021-10-14 | 5,720.00 | 5,960.00 | 5,720.00 | 5,870.00 | 5,722.57 | 145,196 |
← NewerPage 21 of 21 · 1,230 trading days
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.