Seojin System Co.,Ltd (KOSDAQ:178320)
South Korea · Delayed Price · Currency is KRW 22,400
+150 (0.67%)
Sep 18, 2025, 11:40 AM KST
Seojin System Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22,150.00 | 22,300.00 | 21,700.00 | 22,250.00 | 22,250.00 | -0.89% | 225,595 |
| Sep 16, 2025 | 22,550.00 | 22,750.00 | 22,000.00 | 22,450.00 | 22,450.00 | 0.45% | 423,487 |
| Sep 15, 2025 | 22,150.00 | 22,700.00 | 21,800.00 | 22,350.00 | 22,350.00 | 3.47% | 503,403 |
| Sep 12, 2025 | 21,650.00 | 22,000.00 | 21,200.00 | 21,600.00 | 21,600.00 | 4.10% | 545,487 |
| Sep 11, 2025 | 20,650.00 | 21,100.00 | 20,200.00 | 20,750.00 | 20,750.00 | 1.72% | 310,648 |
| Sep 10, 2025 | 20,650.00 | 20,700.00 | 20,350.00 | 20,400.00 | 20,400.00 | -0.97% | 129,960 |
| Sep 9, 2025 | 20,350.00 | 20,650.00 | 20,000.00 | 20,600.00 | 20,600.00 | 1.98% | 217,361 |
| Sep 8, 2025 | 19,950.00 | 20,400.00 | 19,700.00 | 20,200.00 | 20,200.00 | 1.51% | 154,543 |
| Sep 5, 2025 | 19,790.00 | 19,940.00 | 19,640.00 | 19,900.00 | 19,900.00 | 1.48% | 143,949 |
| Sep 4, 2025 | 19,650.00 | 20,350.00 | 19,560.00 | 19,610.00 | 19,610.00 | 1.45% | 396,966 |
| Sep 3, 2025 | 18,920.00 | 19,600.00 | 18,920.00 | 19,330.00 | 19,330.00 | 1.90% | 213,034 |
| Sep 2, 2025 | 18,800.00 | 19,080.00 | 18,790.00 | 18,970.00 | 18,970.00 | 1.01% | 85,590 |
| Sep 1, 2025 | 19,120.00 | 19,120.00 | 18,750.00 | 18,780.00 | 18,780.00 | -2.74% | 125,715 |
| Aug 29, 2025 | 19,600.00 | 19,680.00 | 19,260.00 | 19,310.00 | 19,310.00 | -0.97% | 111,028 |
| Aug 28, 2025 | 19,710.00 | 19,840.00 | 19,350.00 | 19,500.00 | 19,500.00 | -1.22% | 156,637 |
| Aug 27, 2025 | 19,430.00 | 20,050.00 | 19,160.00 | 19,740.00 | 19,740.00 | 3.08% | 363,372 |
| Aug 26, 2025 | 18,740.00 | 19,480.00 | 18,690.00 | 19,150.00 | 19,150.00 | 1.54% | 347,400 |
| Aug 25, 2025 | 18,850.00 | 18,960.00 | 18,800.00 | 18,860.00 | 18,860.00 | 1.13% | 122,906 |
| Aug 22, 2025 | 18,660.00 | 18,800.00 | 18,500.00 | 18,650.00 | 18,650.00 | -0.43% | 142,006 |
| Aug 21, 2025 | 18,900.00 | 19,000.00 | 18,520.00 | 18,730.00 | 18,730.00 | 0.16% | 177,850 |
| Aug 20, 2025 | 18,410.00 | 18,960.00 | 18,410.00 | 18,700.00 | 18,700.00 | -1.37% | 240,748 |
| Aug 19, 2025 | 19,250.00 | 19,380.00 | 18,890.00 | 18,960.00 | 18,960.00 | -0.84% | 262,726 |
| Aug 18, 2025 | 19,950.00 | 19,950.00 | 18,860.00 | 19,120.00 | 19,120.00 | -8.30% | 631,125 |
| Aug 14, 2025 | 21,100.00 | 21,100.00 | 20,800.00 | 20,850.00 | 20,850.00 | -0.71% | 116,512 |
| Aug 13, 2025 | 21,500.00 | 21,550.00 | 20,700.00 | 21,000.00 | 21,000.00 | -1.18% | 206,234 |
| Aug 12, 2025 | 22,100.00 | 22,250.00 | 21,050.00 | 21,250.00 | 21,250.00 | -4.92% | 508,145 |
| Aug 11, 2025 | 22,550.00 | 22,550.00 | 21,800.00 | 22,350.00 | 22,350.00 | - | 259,815 |
| Aug 8, 2025 | 22,150.00 | 23,250.00 | 22,100.00 | 22,350.00 | 22,350.00 | 2.29% | 432,713 |
| Aug 7, 2025 | 22,000.00 | 22,100.00 | 21,650.00 | 21,850.00 | 21,850.00 | -0.46% | 107,692 |
| Aug 6, 2025 | 21,750.00 | 22,650.00 | 21,350.00 | 21,950.00 | 21,950.00 | 2.09% | 310,920 |
| Aug 5, 2025 | 20,950.00 | 22,650.00 | 20,950.00 | 21,500.00 | 21,500.00 | 3.37% | 497,648 |
| Aug 4, 2025 | 20,500.00 | 20,900.00 | 20,300.00 | 20,800.00 | 20,800.00 | 1.46% | 102,378 |
| Aug 1, 2025 | 21,850.00 | 21,850.00 | 20,450.00 | 20,500.00 | 20,500.00 | -6.82% | 383,351 |
| Jul 31, 2025 | 22,350.00 | 22,450.00 | 21,700.00 | 22,000.00 | 22,000.00 | -0.23% | 265,265 |
| Jul 30, 2025 | 22,000.00 | 22,550.00 | 21,900.00 | 22,050.00 | 22,050.00 | -0.90% | 204,822 |
| Jul 29, 2025 | 22,450.00 | 22,450.00 | 21,700.00 | 22,250.00 | 22,250.00 | -0.45% | 226,595 |
| Jul 28, 2025 | 22,700.00 | 22,800.00 | 22,050.00 | 22,350.00 | 22,350.00 | - | 234,038 |
| Jul 25, 2025 | 22,700.00 | 22,700.00 | 21,850.00 | 22,350.00 | 22,350.00 | -1.11% | 229,832 |
| Jul 24, 2025 | 21,850.00 | 22,950.00 | 21,750.00 | 22,600.00 | 22,600.00 | 4.87% | 567,724 |
| Jul 23, 2025 | 21,450.00 | 21,650.00 | 21,250.00 | 21,550.00 | 21,550.00 | 1.65% | 147,927 |
| Jul 22, 2025 | 21,250.00 | 21,850.00 | 21,050.00 | 21,200.00 | 21,200.00 | 0.71% | 303,228 |
| Jul 21, 2025 | 21,000.00 | 21,150.00 | 20,750.00 | 21,050.00 | 21,050.00 | 0.24% | 122,738 |
| Jul 18, 2025 | 21,100.00 | 21,250.00 | 20,700.00 | 21,000.00 | 21,000.00 | - | 179,319 |
| Jul 17, 2025 | 21,900.00 | 21,900.00 | 20,900.00 | 21,000.00 | 21,000.00 | -3.89% | 363,716 |
| Jul 16, 2025 | 22,250.00 | 22,450.00 | 21,850.00 | 21,850.00 | 21,850.00 | -1.13% | 230,470 |
| Jul 15, 2025 | 22,100.00 | 22,200.00 | 21,800.00 | 22,100.00 | 22,100.00 | 1.38% | 190,279 |
| Jul 14, 2025 | 22,250.00 | 22,300.00 | 21,650.00 | 21,800.00 | 21,800.00 | -2.46% | 175,657 |
| Jul 11, 2025 | 23,300.00 | 23,400.00 | 22,350.00 | 22,350.00 | 22,350.00 | -2.40% | 254,820 |
| Jul 10, 2025 | 23,200.00 | 23,200.00 | 22,750.00 | 22,900.00 | 22,900.00 | -0.65% | 197,422 |
| Jul 9, 2025 | 22,650.00 | 23,150.00 | 22,450.00 | 23,050.00 | 23,050.00 | 1.99% | 263,350 |