Seojin Automotive Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,901.00 | 1,901.00 | 1,831.00 | 1,842.00 | 1,842.00 | 35,000 |
| 2025-01-24 | 1,894.00 | 1,905.00 | 1,865.00 | 1,901.00 | 1,901.00 | 49,445 |
| 2025-01-23 | 1,927.00 | 1,927.00 | 1,882.00 | 1,894.00 | 1,894.00 | 17,299 |
| 2025-01-22 | 1,943.00 | 1,943.00 | 1,922.00 | 1,927.00 | 1,927.00 | 9,727 |
| 2025-01-21 | 1,985.00 | 1,985.00 | 1,935.00 | 1,942.00 | 1,942.00 | 16,716 |
| 2025-01-20 | 2,000.00 | 2,010.00 | 1,975.00 | 1,975.00 | 1,975.00 | 23,470 |
| 2025-01-17 | 2,010.00 | 2,010.00 | 1,983.00 | 2,000.00 | 2,000.00 | 10,974 |
| 2025-01-16 | 2,070.00 | 2,085.00 | 1,991.00 | 2,000.00 | 2,000.00 | 40,328 |
| 2025-01-15 | 2,075.00 | 2,075.00 | 2,035.00 | 2,070.00 | 2,070.00 | 8,362 |
| 2025-01-14 | 2,020.00 | 2,075.00 | 2,020.00 | 2,075.00 | 2,075.00 | 7,126 |
| 2025-01-13 | 2,110.00 | 2,110.00 | 2,030.00 | 2,040.00 | 2,040.00 | 9,851 |
| 2025-01-10 | 2,055.00 | 2,095.00 | 2,025.00 | 2,070.00 | 2,070.00 | 20,725 |
| 2025-01-09 | 1,999.00 | 2,060.00 | 1,977.00 | 2,055.00 | 2,055.00 | 36,647 |
| 2025-01-08 | 1,961.00 | 2,000.00 | 1,940.00 | 1,999.00 | 1,999.00 | 9,136 |
| 2025-01-07 | 1,982.00 | 1,999.00 | 1,970.00 | 1,984.00 | 1,984.00 | 16,243 |
| 2025-01-06 | 1,990.00 | 1,990.00 | 1,950.00 | 1,982.00 | 1,982.00 | 21,913 |
| 2025-01-03 | 1,960.00 | 1,965.00 | 1,916.00 | 1,962.00 | 1,962.00 | 16,692 |
| 2025-01-02 | 1,928.00 | 1,929.00 | 1,903.00 | 1,926.00 | 1,926.00 | 4,947 |
| 2024-12-30 | 1,900.00 | 1,924.00 | 1,881.00 | 1,916.00 | 1,916.00 | 10,131 |
| 2024-12-27 | 1,921.00 | 1,934.00 | 1,852.00 | 1,915.00 | 1,915.00 | 7,670 |
| 2024-12-26 | 1,912.00 | 1,925.00 | 1,890.00 | 1,921.00 | 1,921.00 | 12,469 |
| 2024-12-24 | 1,916.00 | 1,969.00 | 1,901.00 | 1,913.00 | 1,913.00 | 17,725 |
| 2024-12-23 | 1,911.00 | 1,970.00 | 1,910.00 | 1,916.00 | 1,916.00 | 7,380 |
| 2024-12-20 | 1,910.00 | 1,920.00 | 1,882.00 | 1,911.00 | 1,911.00 | 6,610 |
| 2024-12-19 | 1,900.00 | 1,928.00 | 1,879.00 | 1,910.00 | 1,910.00 | 9,824 |
| 2024-12-18 | 1,876.00 | 1,916.00 | 1,873.00 | 1,916.00 | 1,916.00 | 9,453 |
| 2024-12-17 | 1,885.00 | 1,920.00 | 1,874.00 | 1,887.00 | 1,887.00 | 6,535 |
| 2024-12-16 | 1,885.00 | 1,900.00 | 1,859.00 | 1,885.00 | 1,885.00 | 14,524 |
| 2024-12-13 | 1,840.00 | 1,880.00 | 1,840.00 | 1,875.00 | 1,875.00 | 10,823 |
| 2024-12-12 | 1,880.00 | 1,885.00 | 1,847.00 | 1,860.00 | 1,860.00 | 10,034 |
| 2024-12-11 | 1,842.00 | 1,880.00 | 1,828.00 | 1,847.00 | 1,847.00 | 17,738 |
| 2024-12-10 | 1,739.00 | 1,843.00 | 1,739.00 | 1,842.00 | 1,842.00 | 25,944 |
| 2024-12-09 | 1,806.00 | 1,868.00 | 1,712.00 | 1,739.00 | 1,739.00 | 80,903 |
| 2024-12-06 | 1,936.00 | 1,937.00 | 1,811.00 | 1,869.00 | 1,869.00 | 61,310 |
| 2024-12-05 | 1,948.00 | 1,967.00 | 1,937.00 | 1,937.00 | 1,937.00 | 16,167 |
| 2024-12-04 | 1,999.00 | 1,999.00 | 1,900.00 | 1,968.00 | 1,968.00 | 16,899 |
| 2024-12-03 | 1,978.00 | 2,015.00 | 1,977.00 | 2,000.00 | 2,000.00 | 23,144 |
| 2024-12-02 | 1,980.00 | 1,981.00 | 1,963.00 | 1,978.00 | 1,978.00 | 18,151 |
| 2024-11-29 | 2,030.00 | 2,030.00 | 1,981.00 | 1,981.00 | 1,981.00 | 7,094 |
| 2024-11-28 | 1,979.00 | 2,030.00 | 1,957.00 | 2,030.00 | 2,030.00 | 36,193 |
| 2024-11-27 | 1,994.00 | 1,994.00 | 1,958.00 | 1,979.00 | 1,979.00 | 12,294 |
| 2024-11-26 | 1,989.00 | 1,995.00 | 1,955.00 | 1,994.00 | 1,994.00 | 12,835 |
| 2024-11-25 | 1,970.00 | 1,998.00 | 1,921.00 | 1,989.00 | 1,989.00 | 24,115 |
| 2024-11-22 | 1,938.00 | 1,951.00 | 1,920.00 | 1,949.00 | 1,949.00 | 28,472 |
| 2024-11-21 | 1,980.00 | 1,980.00 | 1,933.00 | 1,940.00 | 1,940.00 | 45,979 |
| 2024-11-20 | 1,978.00 | 1,999.00 | 1,970.00 | 1,980.00 | 1,980.00 | 12,538 |
| 2024-11-19 | 1,980.00 | 1,980.00 | 1,942.00 | 1,978.00 | 1,978.00 | 6,704 |
| 2024-11-18 | 1,939.00 | 1,979.00 | 1,939.00 | 1,959.00 | 1,959.00 | 28,486 |
| 2024-11-15 | 1,997.00 | 2,010.00 | 1,930.00 | 1,939.00 | 1,939.00 | 88,548 |
| 2024-11-14 | 2,140.00 | 2,140.00 | 1,997.00 | 1,997.00 | 1,997.00 | 60,948 |
| 2024-11-13 | 2,175.00 | 2,175.00 | 2,030.00 | 2,125.00 | 2,125.00 | 63,629 |
| 2024-11-12 | 2,245.00 | 2,245.00 | 2,130.00 | 2,180.00 | 2,180.00 | 52,489 |
| 2024-11-11 | 2,275.00 | 2,275.00 | 2,175.00 | 2,245.00 | 2,245.00 | 83,006 |
| 2024-11-08 | 2,285.00 | 2,300.00 | 2,240.00 | 2,275.00 | 2,275.00 | 23,674 |
| 2024-11-07 | 2,300.00 | 2,305.00 | 2,265.00 | 2,285.00 | 2,285.00 | 22,084 |
| 2024-11-06 | 2,310.00 | 2,315.00 | 2,260.00 | 2,305.00 | 2,305.00 | 17,082 |
| 2024-11-05 | 2,300.00 | 2,315.00 | 2,285.00 | 2,310.00 | 2,310.00 | 4,627 |
| 2024-11-04 | 2,290.00 | 2,310.00 | 2,285.00 | 2,300.00 | 2,300.00 | 11,101 |
| 2024-11-01 | 2,290.00 | 2,300.00 | 2,200.00 | 2,295.00 | 2,295.00 | 9,535 |
| 2024-10-31 | 2,285.00 | 2,305.00 | 2,260.00 | 2,290.00 | 2,290.00 | 19,094 |
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.