Seojin System Co.,Ltd (KOSDAQ:178320)
South Korea · Delayed Price · Currency is KRW 25,500
+600 (2.41%)
At close: Dec 5, 2025
Seojin System Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,350.00 | 26,350.00 | 25,050.00 | 25,500.00 | 25,500.00 | 2.41% | 543,482 |
| Dec 4, 2025 | 25,000.00 | 25,150.00 | 24,350.00 | 24,900.00 | 24,900.00 | -0.20% | 234,147 |
| Dec 3, 2025 | 25,650.00 | 25,650.00 | 24,800.00 | 24,950.00 | 24,950.00 | -1.77% | 186,754 |
| Dec 2, 2025 | 25,700.00 | 25,750.00 | 25,100.00 | 25,400.00 | 25,400.00 | -1.17% | 209,089 |
| Dec 1, 2025 | 25,150.00 | 25,750.00 | 24,800.00 | 25,700.00 | 25,700.00 | 5.33% | 580,016 |
| Nov 28, 2025 | 24,650.00 | 24,750.00 | 24,250.00 | 24,400.00 | 24,400.00 | -0.20% | 203,564 |
| Nov 27, 2025 | 24,450.00 | 24,850.00 | 24,100.00 | 24,450.00 | 24,450.00 | -0.61% | 221,977 |
| Nov 26, 2025 | 24,850.00 | 26,100.00 | 24,000.00 | 24,600.00 | 24,600.00 | 1.44% | 773,158 |
| Nov 25, 2025 | 25,050.00 | 25,150.00 | 24,000.00 | 24,250.00 | 24,250.00 | -2.22% | 316,505 |
| Nov 24, 2025 | 22,400.00 | 25,300.00 | 22,200.00 | 24,800.00 | 24,800.00 | 13.76% | 838,989 |
| Nov 21, 2025 | 21,900.00 | 22,200.00 | 21,750.00 | 21,800.00 | 21,800.00 | -4.18% | 163,498 |
| Nov 20, 2025 | 23,000.00 | 23,150.00 | 22,650.00 | 22,750.00 | 22,750.00 | 1.11% | 147,277 |
| Nov 19, 2025 | 22,650.00 | 23,125.00 | 22,050.00 | 22,500.00 | 22,500.00 | -0.44% | 282,897 |
| Nov 18, 2025 | 23,300.00 | 23,450.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.31% | 275,389 |
| Nov 17, 2025 | 22,850.00 | 23,100.00 | 22,050.00 | 22,900.00 | 22,900.00 | -1.93% | 417,723 |
| Nov 14, 2025 | 23,850.00 | 23,950.00 | 23,250.00 | 23,350.00 | 23,350.00 | -5.08% | 296,138 |
| Nov 13, 2025 | 24,500.00 | 24,800.00 | 24,200.00 | 24,600.00 | 24,600.00 | -0.20% | 175,444 |
| Nov 12, 2025 | 25,200.00 | 25,200.00 | 24,500.00 | 24,650.00 | 24,650.00 | -1.60% | 207,958 |
| Nov 11, 2025 | 25,700.00 | 25,850.00 | 24,450.00 | 25,050.00 | 25,050.00 | 0.20% | 283,760 |
| Nov 10, 2025 | 24,850.00 | 25,000.00 | 23,550.00 | 25,000.00 | 25,000.00 | 0.81% | 231,973 |
| Nov 7, 2025 | 24,700.00 | 25,300.00 | 24,250.00 | 24,800.00 | 24,800.00 | -2.75% | 420,217 |
| Nov 6, 2025 | 26,650.00 | 26,900.00 | 25,450.00 | 25,500.00 | 25,500.00 | -1.73% | 255,412 |
| Nov 5, 2025 | 26,050.00 | 26,300.00 | 24,850.00 | 25,950.00 | 25,950.00 | -2.99% | 469,560 |
| 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% | 825,366 |
| 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% | 810,897 |
| 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% | 688,305 |
| Oct 21, 2025 | 26,550.00 | 27,850.00 | 26,000.00 | 26,900.00 | 26,900.00 | - | 987,952 |
| Oct 20, 2025 | 25,950.00 | 27,500.00 | 24,800.00 | 26,900.00 | 26,900.00 | 7.82% | 1,446,238 |
| 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% | 1,004,568 |
| 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% | 614,879 |
| 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% | 233,028 |
| Oct 2, 2025 | 21,150.00 | 21,800.00 | 21,100.00 | 21,450.00 | 21,450.00 | 2.39% | 149,566 |
| 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% | 84,034 |
| 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% | 213,904 |
| 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% | 308,371 |