Seojin System Co.,Ltd (KOSDAQ:178320)
South Korea · Delayed Price · Currency is KRW 25,950
-800 (-2.99%)
Nov 5, 2025, 3:30 PM KST
Seojin System Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 26,050.00 | 26,300.00 | 24,850.00 | 25,950.00 | 25,950.00 | -2.99% | 474,087 |
| Nov 4, 2025 | 28,100.00 | 28,150.00 | 26,550.00 | 26,750.00 | 26,750.00 | -1.11% | 570,862 |
| Nov 3, 2025 | 27,250.00 | 27,300.00 | 26,450.00 | 27,050.00 | 27,050.00 | -0.37% | 833,176 |
| Oct 31, 2025 | 29,000.00 | 29,000.00 | 26,550.00 | 27,150.00 | 27,150.00 | -5.89% | 1,199,856 |
| Oct 30, 2025 | 30,350.00 | 30,550.00 | 28,100.00 | 28,850.00 | 28,850.00 | -4.94% | 1,982,410 |
| Oct 29, 2025 | 30,450.00 | 31,050.00 | 29,550.00 | 30,350.00 | 30,350.00 | 1.51% | 816,200 |
| Oct 28, 2025 | 28,250.00 | 30,200.00 | 27,650.00 | 29,900.00 | 29,900.00 | 4.36% | 1,023,425 |
| Oct 27, 2025 | 27,900.00 | 28,900.00 | 27,050.00 | 28,650.00 | 28,650.00 | 6.31% | 857,331 |
| Oct 24, 2025 | 26,700.00 | 27,400.00 | 26,450.00 | 26,950.00 | 26,950.00 | 2.47% | 485,593 |
| Oct 23, 2025 | 26,200.00 | 26,800.00 | 25,950.00 | 26,300.00 | 26,300.00 | -3.31% | 459,103 |
| Oct 22, 2025 | 28,000.00 | 28,200.00 | 26,900.00 | 27,200.00 | 27,200.00 | 1.12% | 698,624 |
| Oct 21, 2025 | 26,550.00 | 27,850.00 | 26,000.00 | 26,900.00 | 26,900.00 | - | 1,000,217 |
| Oct 20, 2025 | 25,950.00 | 27,500.00 | 24,800.00 | 26,900.00 | 26,900.00 | 7.82% | 1,456,996 |
| Oct 17, 2025 | 25,000.00 | 25,850.00 | 24,700.00 | 24,950.00 | 24,950.00 | -1.96% | 1,258,592 |
| Oct 16, 2025 | 25,000.00 | 25,500.00 | 24,250.00 | 25,450.00 | 25,450.00 | 4.09% | 1,026,548 |
| Oct 15, 2025 | 23,250.00 | 24,500.00 | 22,350.00 | 24,450.00 | 24,450.00 | 9.40% | 1,129,539 |
| Oct 14, 2025 | 22,200.00 | 23,050.00 | 22,150.00 | 22,350.00 | 22,350.00 | 2.05% | 621,866 |
| Oct 13, 2025 | 21,500.00 | 22,050.00 | 21,300.00 | 21,900.00 | 21,900.00 | -1.35% | 159,221 |
| Oct 10, 2025 | 22,050.00 | 22,400.00 | 21,700.00 | 22,200.00 | 22,200.00 | 3.50% | 239,359 |
| Oct 2, 2025 | 21,150.00 | 21,800.00 | 21,100.00 | 21,450.00 | 21,450.00 | 2.39% | 156,540 |
| Oct 1, 2025 | 21,250.00 | 21,550.00 | 20,850.00 | 20,950.00 | 20,950.00 | -1.87% | 228,641 |
| Sep 30, 2025 | 21,750.00 | 21,900.00 | 21,350.00 | 21,350.00 | 21,350.00 | -2.29% | 90,057 |
| Sep 29, 2025 | 21,500.00 | 22,000.00 | 21,500.00 | 21,850.00 | 21,850.00 | 1.39% | 136,223 |
| Sep 26, 2025 | 21,950.00 | 22,100.00 | 21,300.00 | 21,550.00 | 21,550.00 | -2.49% | 217,904 |
| Sep 25, 2025 | 22,800.00 | 22,800.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.56% | 194,412 |
| Sep 24, 2025 | 22,200.00 | 22,650.00 | 21,500.00 | 22,450.00 | 22,450.00 | 0.90% | 376,670 |
| Sep 23, 2025 | 22,400.00 | 22,850.00 | 22,100.00 | 22,250.00 | 22,250.00 | - | 209,314 |
| Sep 22, 2025 | 22,600.00 | 22,600.00 | 22,150.00 | 22,250.00 | 22,250.00 | -1.11% | 320,278 |
| Sep 19, 2025 | 22,650.00 | 22,650.00 | 22,050.00 | 22,500.00 | 22,500.00 | 0.45% | 360,552 |
| Sep 18, 2025 | 22,600.00 | 23,000.00 | 22,100.00 | 22,400.00 | 22,400.00 | 0.67% | 350,432 |
| 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 |