Seojin System Co.,Ltd (KOSDAQ:178320)
South Korea · Delayed Price · Currency is KRW 31,800
+300 (0.95%)
Sep 23, 2026, 10:45 AM KST
Seojin System Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 31,900.00 | 32,350.00 | 31,250.00 | 32,175.00 | - | 2.14% | 136,742 |
| Sep 22, 2026 | 32,900.00 | 33,050.00 | 31,200.00 | 31,500.00 | 31,500.00 | -3.08% | 938,768 |
| Sep 21, 2026 | 33,950.00 | 33,950.00 | 32,100.00 | 32,500.00 | 32,500.00 | -3.99% | 972,860 |
| Sep 18, 2026 | 35,000.00 | 35,000.00 | 33,250.00 | 33,850.00 | 33,850.00 | -1.17% | 1,078,863 |
| Sep 17, 2026 | 36,450.00 | 36,500.00 | 34,100.00 | 34,250.00 | 34,250.00 | -4.60% | 858,151 |
| Sep 16, 2026 | 35,600.00 | 36,950.00 | 35,100.00 | 35,900.00 | 35,900.00 | 0.84% | 652,784 |
| Sep 15, 2026 | 34,600.00 | 36,100.00 | 34,050.00 | 35,600.00 | 35,600.00 | 2.01% | 369,189 |
| Sep 14, 2026 | 35,400.00 | 35,400.00 | 34,300.00 | 34,900.00 | 34,900.00 | -2.38% | 350,599 |
| Sep 11, 2026 | 35,550.00 | 36,000.00 | 35,250.00 | 35,750.00 | 35,750.00 | -2.72% | 450,328 |
| Sep 10, 2026 | 35,950.00 | 37,100.00 | 35,500.00 | 36,750.00 | 36,750.00 | 0.96% | 799,883 |
| Sep 9, 2026 | 35,100.00 | 36,450.00 | 35,100.00 | 36,400.00 | 36,400.00 | 4.00% | 559,872 |
| Sep 8, 2026 | 37,050.00 | 38,350.00 | 35,000.00 | 35,000.00 | 35,000.00 | -4.37% | 843,076 |
| Sep 7, 2026 | 34,450.00 | 37,600.00 | 34,150.00 | 36,600.00 | 36,600.00 | 8.77% | 1,316,099 |
| Sep 4, 2026 | 33,700.00 | 34,300.00 | 33,150.00 | 33,650.00 | 33,650.00 | 1.36% | 518,439 |
| Sep 3, 2026 | 34,050.00 | 34,450.00 | 32,500.00 | 33,200.00 | 33,200.00 | -0.60% | 670,263 |
| Sep 2, 2026 | 35,500.00 | 35,600.00 | 33,350.00 | 33,400.00 | 33,400.00 | -9.24% | 1,323,898 |
| Sep 1, 2026 | 39,100.00 | 39,100.00 | 36,750.00 | 36,800.00 | 36,800.00 | -5.64% | 1,113,191 |
| Aug 31, 2026 | 38,850.00 | 39,400.00 | 36,600.00 | 39,000.00 | 39,000.00 | 0.13% | 932,280 |
| Aug 28, 2026 | 40,700.00 | 41,700.00 | 38,800.00 | 38,950.00 | 38,950.00 | -5.80% | 1,231,109 |
| Aug 27, 2026 | 37,750.00 | 41,450.00 | 37,600.00 | 41,350.00 | 41,350.00 | 11.16% | 2,202,847 |
| Aug 26, 2026 | 37,900.00 | 38,900.00 | 36,500.00 | 37,200.00 | 37,200.00 | -3.13% | 686,135 |
| Aug 25, 2026 | 37,950.00 | 38,550.00 | 35,650.00 | 38,400.00 | 38,400.00 | 0.66% | 662,017 |
| Aug 24, 2026 | 36,250.00 | 38,850.00 | 35,800.00 | 38,150.00 | 38,150.00 | 5.24% | 834,809 |
| Aug 21, 2026 | 38,000.00 | 38,550.00 | 35,800.00 | 36,250.00 | 36,250.00 | -6.57% | 821,173 |
| Aug 20, 2026 | 38,500.00 | 40,400.00 | 37,300.00 | 38,800.00 | 38,800.00 | 1.44% | 1,026,678 |
| Aug 19, 2026 | 35,500.00 | 39,350.00 | 34,050.00 | 38,250.00 | 38,250.00 | 3.24% | 1,279,414 |
| Aug 18, 2026 | 36,600.00 | 40,200.00 | 36,550.00 | 37,050.00 | 37,050.00 | 0.27% | 2,094,373 |
| Aug 14, 2026 | 37,300.00 | 37,800.00 | 35,250.00 | 36,950.00 | 36,950.00 | - | 1,260,086 |
| Aug 13, 2026 | 38,800.00 | 39,400.00 | 36,850.00 | 36,950.00 | 36,950.00 | -0.81% | 1,139,001 |
| Aug 12, 2026 | 38,250.00 | 38,300.00 | 37,050.00 | 37,250.00 | 37,250.00 | -2.74% | 534,254 |
| Aug 11, 2026 | 36,950.00 | 39,850.00 | 35,400.00 | 38,300.00 | 38,300.00 | 2.27% | 938,531 |
| Aug 10, 2026 | 34,500.00 | 37,450.00 | 33,650.00 | 37,450.00 | 37,450.00 | 9.82% | 856,156 |
| Aug 7, 2026 | 36,200.00 | 37,400.00 | 33,000.00 | 34,100.00 | 34,100.00 | -3.94% | 885,835 |
| Aug 6, 2026 | 36,700.00 | 37,600.00 | 34,800.00 | 35,500.00 | 35,500.00 | -5.33% | 519,614 |
| Aug 5, 2026 | 38,200.00 | 38,700.00 | 36,250.00 | 37,500.00 | 37,500.00 | 1.90% | 596,041 |
| Aug 4, 2026 | 34,050.00 | 37,600.00 | 33,600.00 | 36,800.00 | 36,800.00 | 11.01% | 973,074 |
| Aug 3, 2026 | 32,000.00 | 35,250.00 | 31,350.00 | 33,150.00 | 33,150.00 | 0.45% | 672,851 |
| Jul 31, 2026 | 30,800.00 | 33,500.00 | 30,100.00 | 33,000.00 | 33,000.00 | 18.28% | 1,014,672 |
| Jul 30, 2026 | 27,300.00 | 30,100.00 | 27,300.00 | 27,900.00 | 27,900.00 | -5.58% | 799,304 |
| Jul 29, 2026 | 33,850.00 | 34,250.00 | 27,700.00 | 29,550.00 | 29,550.00 | -10.59% | 1,445,226 |
| Jul 28, 2026 | 37,550.00 | 37,550.00 | 31,850.00 | 33,050.00 | 33,050.00 | -16.96% | 922,018 |
| Jul 27, 2026 | 39,800.00 | 40,950.00 | 38,900.00 | 39,800.00 | 39,800.00 | 2.05% | 602,293 |
| Jul 24, 2026 | 41,200.00 | 41,400.00 | 38,250.00 | 39,000.00 | 39,000.00 | -8.24% | 891,572 |
| Jul 23, 2026 | 37,200.00 | 42,700.00 | 36,700.00 | 42,500.00 | 42,500.00 | 17.24% | 1,208,044 |
| Jul 22, 2026 | 37,700.00 | 39,500.00 | 36,150.00 | 36,250.00 | 36,250.00 | 0.14% | 656,029 |
| Jul 21, 2026 | 35,700.00 | 36,600.00 | 33,550.00 | 36,200.00 | 36,200.00 | -1.09% | 1,177,660 |
| Jul 20, 2026 | 37,900.00 | 38,550.00 | 36,050.00 | 36,600.00 | 36,600.00 | -6.87% | 638,415 |
| Jul 16, 2026 | 40,200.00 | 42,200.00 | 39,000.00 | 39,300.00 | 39,300.00 | -6.32% | 558,293 |
| Jul 15, 2026 | 39,050.00 | 42,050.00 | 37,200.00 | 41,950.00 | 41,950.00 | 11.27% | 2,056,791 |
| Jul 14, 2026 | 39,300.00 | 39,900.00 | 36,000.00 | 37,700.00 | 37,700.00 | -3.95% | 1,254,161 |