Seoul Electronics & Telecom Co., Ltd. (KOSDAQ:027040)
South Korea · Delayed Price · Currency is KRW 218.00
+6.00 (2.83%)
At close: Sep 19, 2025
KOSDAQ:027040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 213.00 | 220.00 | 212.00 | 218.00 | 218.00 | 1.87% | 188,122 |
| Sep 18, 2025 | 212.00 | 230.00 | 210.00 | 214.00 | 214.00 | 0.94% | 337,951 |
| Sep 17, 2025 | 207.00 | 249.00 | 205.00 | 212.00 | 212.00 | 2.42% | 2,066,918 |
| Sep 16, 2025 | 208.00 | 211.00 | 207.00 | 207.00 | 207.00 | -0.96% | 70,075 |
| Sep 15, 2025 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | -1.42% | 137,531 |
| Sep 12, 2025 | 207.00 | 217.00 | 207.00 | 212.00 | 212.00 | 1.44% | 115,143 |
| Sep 11, 2025 | 211.00 | 212.00 | 207.00 | 209.00 | 209.00 | -1.42% | 91,287 |
| Sep 10, 2025 | 210.00 | 213.00 | 207.00 | 212.00 | 212.00 | 0.95% | 69,993 |
| Sep 9, 2025 | 213.00 | 213.00 | 206.00 | 210.00 | 210.00 | -0.94% | 193,207 |
| Sep 8, 2025 | 218.00 | 227.00 | 211.00 | 212.00 | 212.00 | -0.47% | 178,276 |
| Sep 5, 2025 | 216.00 | 218.00 | 210.00 | 213.00 | 213.00 | -2.74% | 115,915 |
| Sep 4, 2025 | 214.00 | 220.00 | 214.00 | 219.00 | 219.00 | 1.86% | 75,583 |
| Sep 3, 2025 | 220.00 | 223.00 | 213.00 | 215.00 | 215.00 | -2.27% | 289,809 |
| Sep 2, 2025 | 225.00 | 225.00 | 210.00 | 220.00 | 220.00 | -1.79% | 522,704 |
| Sep 1, 2025 | 227.00 | 232.00 | 218.00 | 224.00 | 224.00 | -1.32% | 101,462 |
| Aug 29, 2025 | 229.00 | 229.00 | 224.00 | 227.00 | 227.00 | -0.87% | 39,314 |
| Aug 28, 2025 | 230.00 | 232.00 | 223.00 | 229.00 | 229.00 | 0.88% | 94,621 |
| Aug 27, 2025 | 232.00 | 238.00 | 224.00 | 227.00 | 227.00 | -2.16% | 215,862 |
| Aug 26, 2025 | 238.00 | 245.00 | 231.00 | 232.00 | 232.00 | -2.52% | 190,317 |
| Aug 25, 2025 | 236.00 | 248.00 | 231.00 | 238.00 | 238.00 | 0.42% | 192,518 |
| Aug 22, 2025 | 245.00 | 255.00 | 235.00 | 237.00 | 237.00 | -0.84% | 128,135 |
| Aug 21, 2025 | 240.00 | 241.00 | 237.00 | 239.00 | 239.00 | -0.42% | 100,750 |
| Aug 20, 2025 | 243.00 | 243.00 | 235.00 | 240.00 | 240.00 | 0.84% | 96,065 |
| Aug 19, 2025 | 242.00 | 243.00 | 237.00 | 238.00 | 238.00 | -1.65% | 103,860 |
| Aug 18, 2025 | 252.00 | 252.00 | 237.00 | 242.00 | 242.00 | -4.35% | 210,649 |
| Aug 14, 2025 | 249.00 | 254.00 | 244.00 | 253.00 | 253.00 | 2.43% | 75,668 |
| Aug 13, 2025 | 246.00 | 255.00 | 243.00 | 247.00 | 247.00 | -0.40% | 137,562 |
| Aug 12, 2025 | 244.00 | 253.00 | 244.00 | 248.00 | 248.00 | -0.80% | 66,395 |
| Aug 11, 2025 | 270.00 | 272.00 | 244.00 | 250.00 | 250.00 | 0.40% | 244,904 |
| Aug 8, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | - | 53,057 |
| Aug 7, 2025 | 247.00 | 258.00 | 245.00 | 249.00 | 249.00 | -0.80% | 89,097 |
| Aug 6, 2025 | 254.00 | 263.00 | 248.00 | 251.00 | 251.00 | -1.18% | 138,352 |
| Aug 5, 2025 | 252.00 | 259.00 | 252.00 | 254.00 | 254.00 | 0.79% | 59,274 |
| Aug 4, 2025 | 244.00 | 261.00 | 244.00 | 252.00 | 252.00 | 3.28% | 165,946 |
| Aug 1, 2025 | 245.00 | 270.00 | 242.00 | 244.00 | 244.00 | -0.81% | 435,611 |
| Jul 31, 2025 | 257.00 | 261.00 | 245.00 | 246.00 | 246.00 | -5.38% | 170,099 |
| Jul 30, 2025 | 278.00 | 278.00 | 258.00 | 260.00 | 260.00 | -4.76% | 280,518 |
| Jul 29, 2025 | 265.00 | 280.00 | 265.00 | 273.00 | 273.00 | 0.74% | 92,321 |
| Jul 28, 2025 | 260.00 | 288.00 | 255.00 | 271.00 | 271.00 | 3.04% | 272,840 |
| Jul 25, 2025 | 265.00 | 265.00 | 257.00 | 263.00 | 263.00 | -1.13% | 102,520 |
| Jul 24, 2025 | 268.00 | 274.00 | 260.00 | 266.00 | 266.00 | -0.75% | 231,044 |
| Jul 23, 2025 | 260.00 | 275.00 | 260.00 | 268.00 | 268.00 | -1.47% | 368,794 |
| Jul 22, 2025 | 255.00 | 298.00 | 251.00 | 272.00 | 272.00 | 6.25% | 2,427,253 |
| Jul 21, 2025 | 238.00 | 296.00 | 237.00 | 256.00 | 256.00 | 7.56% | 2,631,489 |
| Jul 18, 2025 | 236.00 | 242.00 | 232.00 | 238.00 | 238.00 | 0.85% | 90,254 |
| Jul 17, 2025 | 243.00 | 243.00 | 233.00 | 236.00 | 236.00 | -2.88% | 229,565 |
| Jul 16, 2025 | 238.00 | 246.00 | 230.00 | 243.00 | 243.00 | 2.10% | 595,773 |
| Jul 15, 2025 | 245.00 | 245.00 | 233.00 | 238.00 | 238.00 | -3.25% | 485,289 |
| Jul 14, 2025 | 248.00 | 249.00 | 244.00 | 246.00 | 246.00 | -0.81% | 28,748 |
| Jul 11, 2025 | 249.00 | 253.00 | 242.00 | 248.00 | 248.00 | -0.40% | 240,900 |