Seoul Electronics & Telecom Co., Ltd. (KOSDAQ:027040)
South Korea · Delayed Price · Currency is KRW 227.00
-5.00 (-2.16%)
At close: Aug 27, 2025, 3:30 PM KST
KOSDAQ:027040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 230.00 | 232.00 | 223.00 | 229.00 | - | 0.88% | 94,621 |
| Aug 27, 2025 | 232.00 | 238.00 | 224.00 | 227.00 | - | -2.16% | 215,862 |
| Aug 26, 2025 | 238.00 | 245.00 | 231.00 | 232.00 | - | -2.52% | 190,317 |
| Aug 25, 2025 | 236.00 | 248.00 | 231.00 | 238.00 | - | 0.42% | 192,518 |
| Aug 22, 2025 | 245.00 | 255.00 | 235.00 | 237.00 | - | -0.84% | 128,135 |
| Aug 21, 2025 | 240.00 | 241.00 | 237.00 | 239.00 | - | -0.42% | 100,750 |
| Aug 20, 2025 | 243.00 | 243.00 | 235.00 | 240.00 | - | 0.84% | 96,065 |
| Aug 19, 2025 | 242.00 | 243.00 | 237.00 | 238.00 | - | -1.65% | 103,860 |
| Aug 18, 2025 | 252.00 | 252.00 | 237.00 | 242.00 | - | -4.35% | 210,649 |
| Aug 14, 2025 | 249.00 | 254.00 | 244.00 | 253.00 | - | 2.43% | 75,668 |
| Aug 13, 2025 | 246.00 | 255.00 | 243.00 | 247.00 | - | -0.40% | 137,562 |
| Aug 12, 2025 | 244.00 | 253.00 | 244.00 | 248.00 | - | -0.80% | 66,395 |
| Aug 11, 2025 | 270.00 | 272.00 | 244.00 | 250.00 | - | 0.40% | 244,904 |
| Aug 8, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | - | - | 53,057 |
| Aug 7, 2025 | 247.00 | 258.00 | 245.00 | 249.00 | - | -0.80% | 89,097 |
| Aug 6, 2025 | 254.00 | 263.00 | 248.00 | 251.00 | - | -1.18% | 138,352 |
| Aug 5, 2025 | 252.00 | 259.00 | 252.00 | 254.00 | - | 0.79% | 59,274 |
| Aug 4, 2025 | 244.00 | 261.00 | 244.00 | 252.00 | - | 3.28% | 165,946 |
| Aug 1, 2025 | 245.00 | 270.00 | 242.00 | 244.00 | - | -0.81% | 435,611 |
| Jul 31, 2025 | 257.00 | 261.00 | 245.00 | 246.00 | - | -5.38% | 170,099 |
| Jul 30, 2025 | 278.00 | 278.00 | 258.00 | 260.00 | - | -4.76% | 280,518 |
| Jul 29, 2025 | 265.00 | 280.00 | 265.00 | 273.00 | - | 0.74% | 92,321 |
| Jul 28, 2025 | 260.00 | 288.00 | 255.00 | 271.00 | - | 3.04% | 272,840 |
| Jul 25, 2025 | 265.00 | 265.00 | 257.00 | 263.00 | - | -1.13% | 102,520 |
| Jul 24, 2025 | 268.00 | 274.00 | 260.00 | 266.00 | - | -0.75% | 231,044 |
| Jul 23, 2025 | 260.00 | 275.00 | 260.00 | 268.00 | - | -1.47% | 368,794 |
| Jul 22, 2025 | 255.00 | 298.00 | 251.00 | 272.00 | - | 6.25% | 2,427,253 |
| Jul 21, 2025 | 238.00 | 296.00 | 237.00 | 256.00 | - | 7.56% | 2,631,489 |
| Jul 18, 2025 | 236.00 | 242.00 | 232.00 | 238.00 | - | 0.85% | 90,254 |
| Jul 17, 2025 | 243.00 | 243.00 | 233.00 | 236.00 | - | -2.88% | 229,565 |
| Jul 16, 2025 | 238.00 | 246.00 | 230.00 | 243.00 | - | 2.10% | 595,773 |
| Jul 15, 2025 | 245.00 | 245.00 | 233.00 | 238.00 | - | -3.25% | 485,289 |
| Jul 14, 2025 | 248.00 | 249.00 | 244.00 | 246.00 | - | -0.81% | 28,748 |
| Jul 11, 2025 | 249.00 | 253.00 | 242.00 | 248.00 | - | -0.40% | 240,900 |
| Jul 10, 2025 | 250.00 | 255.00 | 246.00 | 249.00 | - | -0.40% | 121,150 |
| Jul 9, 2025 | 253.00 | 253.00 | 247.00 | 250.00 | - | -1.19% | 51,068 |
| Jul 8, 2025 | 246.00 | 253.00 | 243.00 | 253.00 | - | 1.61% | 142,308 |
| Jul 7, 2025 | 253.00 | 256.00 | 249.00 | 249.00 | - | -2.73% | 85,168 |
| Jul 4, 2025 | 255.00 | 257.00 | 254.00 | 256.00 | - | -0.39% | 37,304 |
| Jul 3, 2025 | 260.00 | 262.00 | 254.00 | 257.00 | - | -1.15% | 105,586 |
| Jul 2, 2025 | 271.00 | 271.00 | 257.00 | 260.00 | - | -5.11% | 428,674 |
| Jul 1, 2025 | 260.00 | 274.00 | 255.00 | 274.00 | - | 3.79% | 552,811 |
| Jun 30, 2025 | 246.00 | 276.00 | 246.00 | 264.00 | - | 7.76% | 1,500,013 |
| Jun 27, 2025 | 236.00 | 251.00 | 232.00 | 245.00 | - | 3.81% | 496,305 |
| Jun 26, 2025 | 232.00 | 244.00 | 229.00 | 236.00 | - | 1.72% | 563,197 |
| Jun 25, 2025 | 240.00 | 240.00 | 231.00 | 232.00 | - | -1.28% | 172,773 |
| Jun 24, 2025 | 238.00 | 240.00 | 231.00 | 235.00 | - | -1.26% | 282,460 |
| Jun 23, 2025 | 233.00 | 238.00 | 230.00 | 238.00 | - | 1.71% | 308,054 |
| Jun 20, 2025 | 231.00 | 240.00 | 228.00 | 234.00 | - | 1.30% | 349,526 |
| Jun 19, 2025 | 227.00 | 232.00 | 226.00 | 231.00 | - | 1.32% | 154,066 |