See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 122690.KQ stock page

Seojin Automotive Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-104,045.004,360.003,990.004,215.004,215.00922,179
2023-05-094,100.004,175.003,885.004,105.004,105.00684,512
2023-05-083,835.004,060.003,805.004,025.004,025.00499,957
2023-05-043,955.004,130.003,815.003,820.003,820.00794,763
2023-05-033,815.004,020.003,750.003,950.003,950.00557,709
2023-05-023,630.003,875.003,630.003,850.003,850.00436,587
2023-04-283,925.003,990.003,625.003,670.003,670.00557,839
2023-04-273,770.004,075.003,715.003,900.003,900.001,124,407
2023-04-263,750.003,885.003,685.003,760.003,760.00703,465
2023-04-253,580.004,300.003,530.003,935.003,935.004,413,116
2023-04-243,650.003,715.003,520.003,600.003,600.00323,726
2023-04-213,475.003,790.003,375.003,730.003,730.001,009,904
2023-04-203,640.003,640.003,475.003,475.003,475.00306,615
2023-04-193,600.003,760.003,510.003,640.003,640.00482,482
2023-04-183,905.003,925.003,550.003,600.003,600.00806,597
2023-04-174,000.004,015.003,890.003,930.003,930.00235,065
2023-04-144,055.004,080.003,890.004,000.004,000.00528,663
2023-04-134,470.004,545.003,955.004,000.004,000.002,231,759
2023-04-124,440.004,860.004,415.004,460.004,460.001,621,434
2023-04-114,155.004,500.004,045.004,390.004,390.00955,825
2023-04-104,095.004,180.003,900.004,155.004,155.00396,511
2023-04-074,290.004,295.004,045.004,185.004,185.00404,700
2023-04-064,475.004,505.004,130.004,160.004,160.00710,424
2023-04-054,175.004,590.004,100.004,435.004,435.002,345,599
2023-04-043,825.004,150.003,775.004,040.004,040.00787,538
2023-04-033,980.004,025.003,770.003,800.003,800.00501,188
2023-03-313,695.004,000.003,530.003,990.003,990.00897,833
2023-03-303,595.003,755.003,515.003,690.003,690.00381,060
2023-03-293,470.003,620.003,445.003,600.003,600.00167,026
2023-03-283,525.003,535.003,415.003,500.003,500.00155,497
2023-03-273,595.003,595.003,455.003,510.003,510.00121,846
2023-03-243,600.003,660.003,560.003,560.003,560.00192,542
2023-03-233,535.003,645.003,495.003,595.003,595.00282,306
2023-03-223,460.003,585.003,400.003,585.003,585.00358,354
2023-03-213,480.003,535.003,405.003,450.003,450.00215,900
2023-03-203,585.003,685.003,485.003,505.003,505.00400,942
2023-03-173,900.003,900.003,620.003,625.003,625.00904,265
2023-03-163,210.004,195.003,025.003,905.003,905.003,762,822
2023-03-153,180.003,455.003,165.003,230.003,230.00369,373
2023-03-143,125.003,275.002,990.003,180.003,180.00217,430
2023-03-133,290.003,290.003,050.003,185.003,185.00114,133
2023-03-103,585.003,585.003,090.003,320.003,320.00566,656
2023-03-092,945.003,400.002,885.003,385.003,385.00658,331
2023-03-082,975.002,975.002,910.002,945.002,945.0033,905
2023-03-072,975.002,990.002,945.002,975.002,975.0027,583
2023-03-062,950.002,990.002,950.002,975.002,975.0025,343
2023-03-032,945.003,000.002,935.002,950.002,950.0021,734
2023-03-022,940.002,960.002,910.002,940.002,940.0023,215
2023-02-282,860.002,935.002,840.002,930.002,930.0027,944
2023-02-272,915.002,925.002,850.002,860.002,860.0021,131
2023-02-242,885.002,950.002,875.002,930.002,930.0017,000
2023-02-232,880.002,905.002,865.002,885.002,885.008,335
2023-02-222,920.002,925.002,875.002,910.002,910.0010,264
2023-02-212,945.002,945.002,900.002,930.002,930.0032,792
2023-02-202,865.002,920.002,845.002,920.002,920.0023,315
2023-02-172,885.002,900.002,835.002,885.002,885.0042,309
2023-02-162,850.002,900.002,845.002,885.002,885.0014,249
2023-02-152,860.002,895.002,840.002,880.002,880.0032,477
2023-02-142,880.002,885.002,840.002,855.002,855.0022,747
2023-02-132,915.002,915.002,855.002,880.002,880.0025,859
← NewerPage 15 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.