Seojin Automotive Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,916.00 | 1,928.00 | 1,900.00 | 1,928.00 | 1,928.00 | 29,766 |
| 2025-04-25 | 1,923.00 | 2,055.00 | 1,906.00 | 1,916.00 | 1,916.00 | 252,333 |
| 2025-04-24 | 1,928.00 | 1,938.00 | 1,899.00 | 1,920.00 | 1,920.00 | 18,246 |
| 2025-04-23 | 1,881.00 | 1,943.00 | 1,880.00 | 1,938.00 | 1,938.00 | 34,556 |
| 2025-04-22 | 1,823.00 | 1,936.00 | 1,823.00 | 1,900.00 | 1,900.00 | 77,329 |
| 2025-04-21 | 1,857.00 | 1,865.00 | 1,811.00 | 1,846.00 | 1,846.00 | 6,555 |
| 2025-04-18 | 1,826.00 | 1,855.00 | 1,823.00 | 1,845.00 | 1,845.00 | 16,439 |
| 2025-04-17 | 1,864.00 | 1,864.00 | 1,820.00 | 1,845.00 | 1,845.00 | 21,930 |
| 2025-04-16 | 1,880.00 | 1,883.00 | 1,854.00 | 1,854.00 | 1,854.00 | 20,873 |
| 2025-04-15 | 1,850.00 | 2,010.00 | 1,812.00 | 1,884.00 | 1,884.00 | 60,423 |
| 2025-04-14 | 1,799.00 | 1,835.00 | 1,799.00 | 1,830.00 | 1,830.00 | 1,125 |
| 2025-04-11 | 1,809.00 | 1,824.00 | 1,780.00 | 1,822.00 | 1,822.00 | 12,598 |
| 2025-04-10 | 1,769.00 | 1,810.00 | 1,769.00 | 1,809.00 | 1,809.00 | 35,935 |
| 2025-04-09 | 1,752.00 | 1,771.00 | 1,742.00 | 1,769.00 | 1,769.00 | 4,522 |
| 2025-04-08 | 1,777.00 | 1,789.00 | 1,754.00 | 1,774.00 | 1,774.00 | 5,667 |
| 2025-04-07 | 1,807.00 | 1,807.00 | 1,736.00 | 1,777.00 | 1,777.00 | 7,859 |
| 2025-04-04 | 1,818.00 | 1,830.00 | 1,785.00 | 1,829.00 | 1,829.00 | 1,944 |
| 2025-04-03 | 1,805.00 | 1,822.00 | 1,792.00 | 1,818.00 | 1,818.00 | 2,346 |
| 2025-04-02 | 1,794.00 | 1,835.00 | 1,794.00 | 1,828.00 | 1,828.00 | 5,194 |
| 2025-04-01 | 1,816.00 | 1,829.00 | 1,798.00 | 1,813.00 | 1,813.00 | 8,043 |
| 2025-03-31 | 1,750.00 | 1,816.00 | 1,736.00 | 1,816.00 | 1,816.00 | 10,345 |
| 2025-03-28 | 1,825.00 | 1,828.00 | 1,807.00 | 1,817.00 | 1,817.00 | 4,377 |
| 2025-03-27 | 1,838.00 | 1,854.00 | 1,811.00 | 1,820.00 | 1,820.00 | 21,319 |
| 2025-03-26 | 1,822.00 | 1,857.00 | 1,822.00 | 1,854.00 | 1,854.00 | 6,284 |
| 2025-03-25 | 1,866.00 | 1,870.00 | 1,829.00 | 1,830.00 | 1,830.00 | 29,866 |
| 2025-03-24 | 1,830.00 | 1,855.00 | 1,830.00 | 1,835.00 | 1,835.00 | 11,546 |
| 2025-03-21 | 1,850.00 | 1,877.00 | 1,835.00 | 1,835.00 | 1,835.00 | 8,385 |
| 2025-03-20 | 1,846.00 | 1,935.00 | 1,846.00 | 1,869.00 | 1,869.00 | 17,954 |
| 2025-03-19 | 1,876.00 | 1,876.00 | 1,850.00 | 1,875.00 | 1,875.00 | 11,425 |
| 2025-03-18 | 1,895.00 | 1,895.00 | 1,845.00 | 1,876.00 | 1,876.00 | 15,724 |
| 2025-03-17 | 1,912.00 | 1,912.00 | 1,885.00 | 1,885.00 | 1,885.00 | 4,563 |
| 2025-03-14 | 1,879.00 | 1,897.00 | 1,879.00 | 1,893.00 | 1,893.00 | 5,986 |
| 2025-03-13 | 1,879.00 | 1,920.00 | 1,820.00 | 1,898.00 | 1,898.00 | 5,582 |
| 2025-03-12 | 1,860.00 | 1,874.00 | 1,850.00 | 1,869.00 | 1,869.00 | 8,039 |
| 2025-03-11 | 1,870.00 | 1,899.00 | 1,862.00 | 1,866.00 | 1,866.00 | 9,072 |
| 2025-03-10 | 1,894.00 | 1,894.00 | 1,875.00 | 1,892.00 | 1,892.00 | 1,741 |
| 2025-03-07 | 1,895.00 | 1,898.00 | 1,850.00 | 1,894.00 | 1,894.00 | 5,840 |
| 2025-03-06 | 1,881.00 | 1,915.00 | 1,872.00 | 1,905.00 | 1,905.00 | 3,722 |
| 2025-03-05 | 1,868.00 | 1,895.00 | 1,858.00 | 1,895.00 | 1,895.00 | 8,521 |
| 2025-03-04 | 1,853.00 | 1,885.00 | 1,831.00 | 1,884.00 | 1,884.00 | 3,206 |
| 2025-02-28 | 1,885.00 | 1,885.00 | 1,821.00 | 1,853.00 | 1,853.00 | 8,596 |
| 2025-02-27 | 1,864.00 | 1,884.00 | 1,864.00 | 1,879.00 | 1,879.00 | 5,368 |
| 2025-02-26 | 1,860.00 | 1,895.00 | 1,836.00 | 1,864.00 | 1,864.00 | 7,942 |
| 2025-02-25 | 1,885.00 | 1,895.00 | 1,865.00 | 1,865.00 | 1,865.00 | 9,379 |
| 2025-02-24 | 1,893.00 | 1,913.00 | 1,830.00 | 1,875.00 | 1,875.00 | 9,885 |
| 2025-02-21 | 1,884.00 | 1,915.00 | 1,884.00 | 1,913.00 | 1,913.00 | 2,417 |
| 2025-02-20 | 1,912.00 | 1,912.00 | 1,854.00 | 1,904.00 | 1,904.00 | 6,351 |
| 2025-02-19 | 1,875.00 | 1,930.00 | 1,871.00 | 1,894.00 | 1,894.00 | 3,984 |
| 2025-02-18 | 1,861.00 | 1,889.00 | 1,858.00 | 1,887.00 | 1,887.00 | 6,526 |
| 2025-02-17 | 1,898.00 | 1,898.00 | 1,856.00 | 1,870.00 | 1,870.00 | 3,294 |
| 2025-02-14 | 1,889.00 | 1,900.00 | 1,851.00 | 1,898.00 | 1,898.00 | 5,931 |
| 2025-02-13 | 1,849.00 | 1,900.00 | 1,827.00 | 1,870.00 | 1,870.00 | 5,911 |
| 2025-02-12 | 1,850.00 | 1,884.00 | 1,831.00 | 1,831.00 | 1,831.00 | 16,428 |
| 2025-02-11 | 1,845.00 | 1,850.00 | 1,817.00 | 1,830.00 | 1,830.00 | 10,175 |
| 2025-02-10 | 1,819.00 | 1,845.00 | 1,811.00 | 1,815.00 | 1,815.00 | 16,040 |
| 2025-02-07 | 1,835.00 | 1,857.00 | 1,805.00 | 1,834.00 | 1,834.00 | 19,004 |
| 2025-02-06 | 1,865.00 | 1,867.00 | 1,815.00 | 1,822.00 | 1,822.00 | 54,299 |
| 2025-02-05 | 1,855.00 | 1,875.00 | 1,851.00 | 1,851.00 | 1,851.00 | 12,040 |
| 2025-02-04 | 1,817.00 | 1,879.00 | 1,817.00 | 1,865.00 | 1,865.00 | 8,850 |
| 2025-02-03 | 1,831.00 | 1,842.00 | 1,802.00 | 1,817.00 | 1,817.00 | 18,644 |
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.