Seoul Electronics & Telecom Co., Ltd. (KOSDAQ:027040)
South Korea · Delayed Price · Currency is KRW 1,913.00
-32.00 (-1.65%)
At close: Aug 21, 2026
KOSDAQ:027040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,942.00 | 1,944.00 | 1,805.00 | 1,913.00 | 1,913.00 | -1.65% | 73,928 |
| Aug 20, 2026 | 1,843.00 | 1,946.00 | 1,817.00 | 1,945.00 | 1,945.00 | 5.53% | 90,253 |
| Aug 19, 2026 | 2,050.00 | 2,050.00 | 1,843.00 | 1,843.00 | 1,843.00 | -8.99% | 99,517 |
| Aug 18, 2026 | 2,045.00 | 2,120.00 | 1,900.00 | 2,025.00 | 2,025.00 | -1.94% | 153,686 |
| Aug 14, 2026 | 2,065.00 | 2,105.00 | 2,005.00 | 2,065.00 | 2,065.00 | - | 128,758 |
| Aug 13, 2026 | 2,045.00 | 2,155.00 | 2,005.00 | 2,065.00 | 2,065.00 | 0.98% | 136,489 |
| Aug 12, 2026 | 2,030.00 | 2,400.00 | 2,030.00 | 2,045.00 | 2,045.00 | 0.74% | 454,072 |
| Aug 11, 2026 | 2,060.00 | 2,085.00 | 1,934.00 | 2,030.00 | 2,030.00 | -0.73% | 203,311 |
| Aug 10, 2026 | 2,215.00 | 2,385.00 | 2,035.00 | 2,045.00 | 2,045.00 | -8.09% | 441,973 |
| Aug 7, 2026 | 1,982.00 | 2,500.00 | 1,982.00 | 2,225.00 | 2,225.00 | 12.83% | 685,223 |
| Aug 6, 2026 | 1,967.00 | 2,090.00 | 1,878.00 | 1,972.00 | 1,972.00 | 0.25% | 171,747 |
| Aug 5, 2026 | 1,680.00 | 2,100.00 | 1,680.00 | 1,967.00 | 1,967.00 | 17.93% | 771,502 |
| Aug 4, 2026 | 1,652.00 | 1,720.00 | 1,628.00 | 1,668.00 | 1,668.00 | 0.12% | 26,970 |
| Aug 3, 2026 | 1,690.00 | 1,720.00 | 1,562.00 | 1,666.00 | 1,666.00 | -1.42% | 99,924 |
| Jul 31, 2026 | 1,520.00 | 1,720.00 | 1,507.00 | 1,690.00 | 1,690.00 | 8.33% | 176,545 |
| Jul 30, 2026 | 1,650.00 | 1,650.00 | 1,520.00 | 1,560.00 | 1,560.00 | -5.45% | 67,994 |
| Jul 29, 2026 | 1,686.00 | 1,780.00 | 1,529.00 | 1,650.00 | 1,650.00 | -7.30% | 204,709 |
| Jul 28, 2026 | 1,805.00 | 1,805.00 | 1,710.00 | 1,780.00 | 1,780.00 | -2.20% | 70,993 |
| Jul 27, 2026 | 1,808.00 | 1,830.00 | 1,751.00 | 1,820.00 | 1,820.00 | 0.55% | 70,106 |
| Jul 24, 2026 | 1,800.00 | 1,839.00 | 1,792.00 | 1,810.00 | 1,810.00 | -0.55% | 72,121 |
| Jul 23, 2026 | 1,840.00 | 1,840.00 | 1,715.00 | 1,820.00 | 1,820.00 | -1.09% | 47,051 |
| Jul 22, 2026 | 1,835.00 | 1,849.00 | 1,700.00 | 1,840.00 | 1,840.00 | 0.60% | 68,737 |
| Jul 21, 2026 | 1,778.00 | 1,839.00 | 1,500.00 | 1,829.00 | 1,829.00 | -0.27% | 149,727 |
| Jul 20, 2026 | 1,976.00 | 1,976.00 | 1,800.00 | 1,834.00 | 1,834.00 | -7.37% | 59,583 |
| Jul 16, 2026 | 1,860.00 | 1,990.00 | 1,801.00 | 1,980.00 | 1,980.00 | 3.39% | 94,670 |
| Jul 15, 2026 | 1,975.00 | 2,015.00 | 1,896.00 | 1,915.00 | 1,915.00 | -3.04% | 118,212 |
| Jul 14, 2026 | 1,910.00 | 1,987.00 | 1,828.00 | 1,975.00 | 1,975.00 | 6.47% | 93,925 |
| Jul 13, 2026 | 2,060.00 | 2,060.00 | 1,855.00 | 1,855.00 | 1,855.00 | -7.25% | 36,216 |
| Jul 10, 2026 | 1,891.00 | 2,015.00 | 1,891.00 | 2,000.00 | 2,000.00 | 5.82% | 109,707 |
| Jul 9, 2026 | 1,953.00 | 1,965.00 | 1,825.00 | 1,890.00 | 1,890.00 | -4.01% | 33,594 |
| Jul 8, 2026 | 1,971.00 | 1,977.00 | 1,789.00 | 1,969.00 | 1,969.00 | -0.10% | 159,299 |
| Jul 7, 2026 | 1,953.00 | 2,020.00 | 1,793.00 | 1,971.00 | 1,971.00 | 0.15% | 104,183 |
| Jul 6, 2026 | 2,015.00 | 2,065.00 | 1,941.00 | 1,968.00 | 1,968.00 | -1.45% | 77,304 |
| Jul 3, 2026 | 1,870.00 | 1,998.00 | 1,684.00 | 1,997.00 | 1,997.00 | 6.79% | 107,372 |
| Jul 2, 2026 | 1,995.00 | 2,025.00 | 1,855.00 | 1,870.00 | 1,870.00 | -6.27% | 156,248 |
| Jul 1, 2026 | 1,969.00 | 2,020.00 | 1,905.00 | 1,995.00 | 1,995.00 | 1.32% | 107,550 |
| Jun 30, 2026 | 1,900.00 | 1,973.00 | 1,859.00 | 1,969.00 | 1,969.00 | 3.69% | 92,772 |
| Jun 29, 2026 | 1,718.00 | 1,935.00 | 1,718.00 | 1,899.00 | 1,899.00 | 5.09% | 128,300 |
| Jun 26, 2026 | 1,854.00 | 1,944.00 | 1,650.00 | 1,807.00 | 1,807.00 | -2.54% | 153,500 |
| Jun 25, 2026 | 1,753.00 | 1,915.00 | 1,736.00 | 1,854.00 | 1,854.00 | 1.31% | 125,484 |
| Jun 24, 2026 | 1,809.00 | 1,885.00 | 1,585.00 | 1,830.00 | 1,830.00 | 0.16% | 368,125 |
| Jun 23, 2026 | 1,950.00 | 2,050.00 | 1,791.00 | 1,827.00 | 1,827.00 | -6.31% | 281,666 |
| Jun 22, 2026 | 2,125.00 | 2,125.00 | 1,950.00 | 1,950.00 | 1,950.00 | -8.45% | 166,914 |
| Jun 19, 2026 | 2,060.00 | 2,205.00 | 2,005.00 | 2,130.00 | 2,130.00 | 1.67% | 171,308 |
| Jun 18, 2026 | 2,230.00 | 2,230.00 | 2,090.00 | 2,095.00 | 2,095.00 | -6.05% | 212,765 |
| Jun 17, 2026 | 2,265.00 | 2,320.00 | 2,185.00 | 2,230.00 | 2,230.00 | -1.76% | 156,830 |
| Jun 16, 2026 | 2,190.00 | 2,315.00 | 2,120.00 | 2,270.00 | 2,270.00 | 3.65% | 251,462 |
| Jun 15, 2026 | 2,150.00 | 2,380.00 | 2,150.00 | 2,190.00 | 2,190.00 | 1.62% | 133,731 |
| Jun 12, 2026 | 2,095.00 | 2,245.00 | 2,095.00 | 2,155.00 | 2,155.00 | 3.11% | 216,358 |
| Jun 11, 2026 | 2,080.00 | 2,230.00 | 2,015.00 | 2,090.00 | 2,090.00 | 0.48% | 249,829 |