Skip to main content
logo
Seoul Electronics & Telecom Co., Ltd. (KOSDAQ:027040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,230.00
-40.00 (-1.76%)
At close: Jun 17, 2026

KOSDAQ:027040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20262,265.002,320.002,185.002,230.002,230.00-1.76%156,830
Jun 16, 20262,190.002,315.002,120.002,270.002,270.003.65%251,462
Jun 15, 20262,150.002,380.002,150.002,190.002,190.001.62%133,731
Jun 12, 20262,095.002,245.002,095.002,155.002,155.003.11%216,358
Jun 11, 20262,080.002,230.002,015.002,090.002,090.000.48%249,829
Jun 10, 20262,155.002,290.002,035.002,080.002,080.00-2.80%276,637
Jun 9, 20262,980.002,980.002,105.002,140.002,140.00-6.96%1,007,654
Jun 8, 20262,080.002,400.002,065.002,300.002,300.002.45%342,248
Jun 5, 20262,295.002,540.002,040.002,245.002,245.000.67%788,602
Jun 4, 20262,010.002,485.002,010.002,230.002,230.008.25%1,285,219
Jun 2, 20261,947.002,670.001,941.002,060.002,060.000.24%5,280,962
Jun 1, 20262,315.002,390.001,905.002,055.002,055.00-11.23%1,382,903
May 29, 20263,280.003,495.002,220.002,315.002,315.00-25.80%5,358,763
May 28, 20262,610.003,120.002,570.003,120.003,120.0030.00%8,087,729
Apr 28, 20262,495.002,495.002,275.002,400.002,400.00-1.23%791,157
Apr 27, 20262,355.002,455.002,245.002,430.002,430.000.21%1,317,525
Apr 24, 20262,520.002,580.002,300.002,425.002,425.00-3.77%1,082,315
Apr 23, 20262,795.002,795.002,320.002,520.002,520.00-9.68%1,606,253
Apr 22, 20262,975.002,975.002,720.002,790.002,790.00-6.38%1,016,421
Apr 21, 20263,350.003,425.002,825.002,980.002,980.00-10.24%2,135,894
Apr 20, 20263,800.004,000.003,160.003,320.003,320.00-9.91%2,729,752
Apr 17, 20263,600.004,250.002,995.003,685.003,685.006.66%8,431,718
Apr 16, 20265,250.006,375.003,435.003,455.003,455.00-29.56%19,210,016
Apr 15, 20264,275.004,905.004,125.004,905.004,905.0029.93%11,505,000
Apr 14, 20263,775.003,775.003,775.003,775.003,775.0029.95%362,984
Apr 13, 20262,225.002,905.002,150.002,905.002,905.0029.98%1,217,985
Apr 10, 20262,235.002,250.002,130.002,235.002,235.002.29%127,370
Apr 9, 20262,190.002,340.002,140.002,185.002,185.00-0.23%178,739
Apr 8, 20262,120.002,275.002,075.002,190.002,190.003.06%153,196
Apr 7, 20262,270.002,270.002,095.002,125.002,125.00-4.71%146,687
Apr 6, 20262,195.002,500.002,155.002,230.002,230.003.72%452,590
Apr 3, 20262,085.002,225.002,085.002,150.002,150.003.61%81,828
Apr 2, 20262,110.002,235.002,060.002,075.002,075.00-2.58%93,092
Apr 1, 20262,085.002,205.002,085.002,130.002,130.002.16%57,086
Mar 31, 20262,125.002,190.002,015.002,085.002,085.00-1.88%81,719
Mar 30, 20262,000.002,175.002,000.002,125.002,125.003.66%55,920
Mar 27, 20262,000.002,070.001,985.002,050.002,050.001.74%52,727
Mar 26, 20262,085.002,085.001,980.002,015.002,015.00-0.74%76,680
Mar 25, 20262,000.002,105.001,955.002,030.002,030.002.78%83,100
Mar 24, 20262,000.002,090.001,965.001,975.001,975.00-0.75%98,690
Mar 23, 20262,050.002,120.001,955.001,990.001,990.002.58%159,215
Mar 20, 20262,185.002,190.001,940.001,940.001,940.00-11.82%250,340
Mar 19, 20262,235.002,270.002,025.002,200.002,200.00-2.22%163,917
Mar 18, 20262,230.002,325.002,005.002,250.002,250.001.35%411,079
Mar 17, 20261,850.002,395.001,850.002,220.002,220.0020.00%1,635,052
Mar 16, 20261,685.001,915.001,685.001,850.001,850.000.27%176,886
Mar 13, 20261,845.001,945.001,690.001,845.001,845.006.65%268,876
Mar 12, 20261,600.001,885.001,600.001,730.001,730.001.17%364,997
Mar 11, 20261,505.001,935.001,480.001,710.001,710.0014.77%1,512,819
Mar 10, 20261,410.001,500.001,380.001,490.001,490.006.81%104,301