SEOJEON ELECTRIC MACHINERY Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 8,240.00 | 8,650.00 | 8,240.00 | 8,650.00 | 8,650.00 | 600,530 |
| 2022-02-18 | 7,980.00 | 8,500.00 | 7,850.00 | 8,460.00 | 8,460.00 | 1,043,822 |
| 2022-02-17 | 7,690.00 | 8,450.00 | 7,620.00 | 8,080.00 | 8,080.00 | 2,123,102 |
| 2022-02-16 | 6,910.00 | 7,900.00 | 6,910.00 | 7,620.00 | 7,620.00 | 1,497,595 |
| 2022-02-15 | 7,000.00 | 7,180.00 | 6,770.00 | 6,790.00 | 6,790.00 | 202,227 |
| 2022-02-14 | 7,500.00 | 7,650.00 | 7,090.00 | 7,100.00 | 7,100.00 | 369,473 |
| 2022-02-11 | 7,760.00 | 8,060.00 | 7,650.00 | 7,860.00 | 7,860.00 | 196,178 |
| 2022-02-10 | 8,440.00 | 8,550.00 | 7,880.00 | 7,910.00 | 7,910.00 | 470,085 |
| 2022-02-09 | 7,820.00 | 8,160.00 | 7,720.00 | 8,150.00 | 8,150.00 | 442,125 |
| 2022-02-08 | 7,760.00 | 8,170.00 | 7,660.00 | 7,810.00 | 7,810.00 | 897,993 |
| 2022-02-07 | 7,630.00 | 8,060.00 | 7,610.00 | 7,710.00 | 7,710.00 | 817,191 |
| 2022-02-04 | 7,510.00 | 7,850.00 | 7,390.00 | 7,480.00 | 7,480.00 | 500,796 |
| 2022-02-03 | 7,440.00 | 7,560.00 | 7,070.00 | 7,560.00 | 7,560.00 | 560,861 |
| 2022-01-28 | 8,520.00 | 8,700.00 | 7,070.00 | 7,400.00 | 7,400.00 | 1,640,707 |
| 2022-01-27 | 6,980.00 | 8,050.00 | 6,810.00 | 7,880.00 | 7,880.00 | 3,436,435 |
| 2022-01-26 | 6,330.00 | 7,470.00 | 6,250.00 | 6,800.00 | 6,800.00 | 505,230 |
| 2022-01-25 | 6,740.00 | 6,840.00 | 6,310.00 | 6,370.00 | 6,370.00 | 132,471 |
| 2022-01-24 | 7,040.00 | 7,100.00 | 6,700.00 | 6,740.00 | 6,740.00 | 100,849 |
| 2022-01-21 | 7,300.00 | 7,400.00 | 7,160.00 | 7,200.00 | 7,200.00 | 86,290 |
| 2022-01-20 | 7,000.00 | 7,300.00 | 6,910.00 | 7,300.00 | 7,300.00 | 100,516 |
| 2022-01-19 | 6,920.00 | 7,090.00 | 6,860.00 | 6,880.00 | 6,880.00 | 113,630 |
| 2022-01-18 | 7,380.00 | 7,430.00 | 7,060.00 | 7,060.00 | 7,060.00 | 118,975 |
| 2022-01-17 | 7,470.00 | 7,500.00 | 7,320.00 | 7,360.00 | 7,360.00 | 94,217 |
| 2022-01-14 | 7,620.00 | 7,620.00 | 7,390.00 | 7,470.00 | 7,470.00 | 96,239 |
| 2022-01-13 | 7,700.00 | 7,770.00 | 7,600.00 | 7,620.00 | 7,620.00 | 110,976 |
| 2022-01-12 | 7,650.00 | 7,790.00 | 7,570.00 | 7,760.00 | 7,760.00 | 99,980 |
| 2022-01-11 | 7,840.00 | 7,960.00 | 7,580.00 | 7,630.00 | 7,630.00 | 193,474 |
| 2022-01-10 | 7,770.00 | 8,460.00 | 7,630.00 | 7,830.00 | 7,830.00 | 1,112,727 |
| 2022-01-07 | 7,330.00 | 7,560.00 | 7,330.00 | 7,540.00 | 7,540.00 | 69,573 |
| 2022-01-06 | 7,490.00 | 7,590.00 | 7,340.00 | 7,350.00 | 7,350.00 | 102,242 |
| 2022-01-05 | 7,780.00 | 7,780.00 | 7,550.00 | 7,610.00 | 7,610.00 | 130,307 |
| 2022-01-04 | 7,860.00 | 7,940.00 | 7,700.00 | 7,760.00 | 7,760.00 | 99,922 |
| 2022-01-03 | 8,230.00 | 8,250.00 | 7,820.00 | 7,860.00 | 7,860.00 | 213,339 |
| 2021-12-30 | 7,820.00 | 7,880.00 | 7,660.00 | 7,830.00 | 7,830.00 | 76,244 |
| 2021-12-29 | 7,630.00 | 7,830.00 | 7,590.00 | 7,820.00 | 7,820.00 | 121,844 |
| 2021-12-28 | 7,620.00 | 7,840.00 | 7,600.00 | 7,610.00 | 7,580.00 | 145,312 |
| 2021-12-27 | 7,590.00 | 7,660.00 | 7,560.00 | 7,590.00 | 7,560.08 | 52,018 |
| 2021-12-24 | 7,550.00 | 7,690.00 | 7,550.00 | 7,590.00 | 7,560.08 | 70,599 |
| 2021-12-23 | 7,770.00 | 7,770.00 | 7,580.00 | 7,590.00 | 7,560.08 | 120,102 |
| 2021-12-22 | 7,840.00 | 7,860.00 | 7,670.00 | 7,850.00 | 7,819.05 | 96,644 |
| 2021-12-21 | 8,020.00 | 8,070.00 | 7,710.00 | 7,830.00 | 7,799.13 | 195,484 |
| 2021-12-20 | 7,850.00 | 8,110.00 | 7,850.00 | 8,070.00 | 8,038.19 | 207,086 |
| 2021-12-17 | 7,900.00 | 8,010.00 | 7,810.00 | 7,950.00 | 7,918.66 | 90,437 |
| 2021-12-16 | 8,110.00 | 8,110.00 | 7,910.00 | 7,970.00 | 7,938.58 | 112,262 |
| 2021-12-15 | 8,140.00 | 8,340.00 | 7,970.00 | 8,020.00 | 7,988.38 | 204,923 |
| 2021-12-14 | 8,060.00 | 8,190.00 | 7,960.00 | 8,080.00 | 8,048.15 | 179,645 |
| 2021-12-13 | 8,130.00 | 8,250.00 | 8,020.00 | 8,140.00 | 8,107.91 | 131,419 |
| 2021-12-10 | 8,470.00 | 8,500.00 | 8,210.00 | 8,210.00 | 8,177.63 | 232,207 |
| 2021-12-09 | 8,220.00 | 8,540.00 | 8,050.00 | 8,470.00 | 8,436.61 | 308,453 |
| 2021-12-08 | 8,240.00 | 8,350.00 | 8,100.00 | 8,210.00 | 8,177.63 | 274,906 |
| 2021-12-07 | 8,000.00 | 8,360.00 | 7,870.00 | 8,160.00 | 8,127.83 | 366,426 |
| 2021-12-06 | 7,660.00 | 8,380.00 | 7,660.00 | 7,960.00 | 7,928.62 | 707,411 |
| 2021-12-03 | 7,730.00 | 7,800.00 | 7,500.00 | 7,740.00 | 7,709.49 | 228,135 |
| 2021-12-02 | 7,180.00 | 7,720.00 | 7,130.00 | 7,630.00 | 7,599.92 | 359,438 |
| 2021-12-01 | 7,450.00 | 8,180.00 | 7,180.00 | 7,320.00 | 7,291.14 | 1,439,853 |
| 2021-11-30 | 7,470.00 | 7,510.00 | 6,940.00 | 6,970.00 | 6,942.52 | 272,205 |
| 2021-11-29 | 7,300.00 | 7,500.00 | 7,130.00 | 7,350.00 | 7,321.03 | 295,856 |
| 2021-11-26 | 7,850.00 | 8,060.00 | 7,480.00 | 7,560.00 | 7,530.20 | 269,027 |
| 2021-11-25 | 7,760.00 | 7,910.00 | 7,660.00 | 7,850.00 | 7,819.05 | 185,645 |
| 2021-11-24 | 7,740.00 | 7,890.00 | 7,670.00 | 7,790.00 | 7,759.29 | 314,134 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.