Seoul Electronics & Telecom Co., Ltd. (KOSDAQ:027040)
South Korea · Delayed Price · Currency is KRW 1,784.00
-15.00 (-0.83%)
At close: Sep 11, 2026
KOSDAQ:027040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,798.00 | 1,799.00 | 1,740.00 | 1,784.00 | 1,784.00 | -0.83% | 22,432 |
| Sep 10, 2026 | 1,802.00 | 1,819.00 | 1,702.00 | 1,799.00 | 1,799.00 | -0.17% | 47,766 |
| Sep 9, 2026 | 1,761.00 | 1,837.00 | 1,739.00 | 1,802.00 | 1,802.00 | 2.33% | 61,402 |
| Sep 8, 2026 | 1,791.00 | 1,815.00 | 1,760.00 | 1,761.00 | 1,761.00 | -1.51% | 45,781 |
| Sep 7, 2026 | 1,810.00 | 1,845.00 | 1,787.00 | 1,788.00 | 1,788.00 | -1.22% | 30,951 |
| Sep 4, 2026 | 1,751.00 | 1,849.00 | 1,720.00 | 1,810.00 | 1,810.00 | -3.00% | 106,485 |
| Sep 3, 2026 | 1,842.00 | 1,879.00 | 1,740.00 | 1,866.00 | 1,866.00 | 1.30% | 45,413 |
| Sep 2, 2026 | 1,960.00 | 1,960.00 | 1,825.00 | 1,842.00 | 1,842.00 | -4.81% | 28,571 |
| Sep 1, 2026 | 1,942.00 | 2,085.00 | 1,918.00 | 1,935.00 | 1,935.00 | -0.36% | 55,151 |
| Aug 31, 2026 | 2,045.00 | 2,045.00 | 1,890.00 | 1,942.00 | 1,942.00 | -5.04% | 58,444 |
| Aug 28, 2026 | 2,030.00 | 2,100.00 | 2,000.00 | 2,045.00 | 2,045.00 | 0.74% | 109,010 |
| Aug 27, 2026 | 1,985.00 | 2,085.00 | 1,908.00 | 2,030.00 | 2,030.00 | 5.29% | 76,198 |
| Aug 26, 2026 | 1,893.00 | 1,995.00 | 1,860.00 | 1,928.00 | 1,928.00 | 1.00% | 49,717 |
| Aug 25, 2026 | 1,874.00 | 1,926.00 | 1,820.00 | 1,909.00 | 1,909.00 | 1.87% | 39,716 |
| Aug 24, 2026 | 1,914.00 | 1,944.00 | 1,840.00 | 1,874.00 | 1,874.00 | -2.04% | 46,330 |
| 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 |