Seojin System Co.,Ltd (KOSDAQ:178320)
South Korea · Delayed Price · Currency is KRW 36,800
-2,200 (-5.64%)
Sep 1, 2026, 3:30 PM KST
Seojin System Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 47,550.00 | 47,800.00 | 38,650.00 | 39,250.00 | 39,250.00 | -17.11% | 1,884,699 |
| Jul 10, 2026 | 42,900.00 | 49,500.00 | 42,700.00 | 47,350.00 | 47,350.00 | 13.55% | 1,128,250 |
| Jul 9, 2026 | 43,700.00 | 44,800.00 | 40,300.00 | 41,700.00 | 41,700.00 | -4.36% | 1,146,424 |
| Jul 8, 2026 | 45,750.00 | 49,000.00 | 42,400.00 | 43,600.00 | 43,600.00 | -4.70% | 1,314,301 |
| Jul 7, 2026 | 47,000.00 | 48,350.00 | 44,600.00 | 45,750.00 | 45,750.00 | -2.56% | 842,662 |
| Jul 6, 2026 | 50,900.00 | 51,100.00 | 44,900.00 | 46,950.00 | 46,950.00 | -7.76% | 1,392,575 |
| Jul 3, 2026 | 51,900.00 | 53,000.00 | 48,450.00 | 50,900.00 | 50,900.00 | -1.74% | 920,406 |
| Jul 2, 2026 | 55,200.00 | 57,200.00 | 51,300.00 | 51,800.00 | 51,800.00 | -8.16% | 933,255 |
| Jul 1, 2026 | 54,000.00 | 57,800.00 | 54,000.00 | 56,400.00 | 56,400.00 | 7.43% | 1,575,561 |
| Jun 30, 2026 | 52,900.00 | 54,200.00 | 49,900.00 | 52,500.00 | 52,500.00 | -0.57% | 1,296,982 |
| Jun 29, 2026 | 48,750.00 | 52,900.00 | 48,050.00 | 52,800.00 | 52,800.00 | 8.09% | 1,408,217 |
| Jun 26, 2026 | 52,300.00 | 53,600.00 | 48,100.00 | 48,850.00 | 48,850.00 | -8.00% | 1,295,541 |
| Jun 25, 2026 | 56,000.00 | 56,200.00 | 50,100.00 | 53,100.00 | 53,100.00 | -4.32% | 1,864,239 |
| Jun 24, 2026 | 56,700.00 | 57,800.00 | 52,600.00 | 55,500.00 | 55,500.00 | -2.12% | 1,652,451 |
| Jun 23, 2026 | 65,000.00 | 65,400.00 | 56,700.00 | 56,700.00 | 56,700.00 | -14.61% | 2,001,677 |
| Jun 22, 2026 | 67,500.00 | 68,600.00 | 63,000.00 | 66,400.00 | 66,400.00 | -1.63% | 1,501,517 |
| Jun 19, 2026 | 69,200.00 | 71,900.00 | 65,200.00 | 67,500.00 | 67,500.00 | -2.32% | 1,153,593 |