Seojin System Co.,Ltd (KOSDAQ:178320)
South Korea · Delayed Price · Currency is KRW 52,500
-300 (-0.57%)
Jun 30, 2026, 3:30 PM KST
Seojin System Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 52,900.00 | 53,600.00 | 49,900.00 | 51,500.00 | - | -2.46% | 165,354 |
| 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 |
| Jun 18, 2026 | 68,900.00 | 70,900.00 | 65,800.00 | 69,100.00 | 69,100.00 | 0.29% | 1,029,880 |
| Jun 17, 2026 | 73,700.00 | 73,700.00 | 68,600.00 | 68,900.00 | 68,900.00 | -7.27% | 1,186,665 |
| Jun 16, 2026 | 77,800.00 | 78,000.00 | 69,600.00 | 74,300.00 | 74,300.00 | -4.99% | 2,350,125 |
| Jun 15, 2026 | 75,200.00 | 79,400.00 | 73,000.00 | 78,200.00 | 78,200.00 | 4.13% | 1,659,261 |
| Jun 12, 2026 | 77,000.00 | 78,300.00 | 69,100.00 | 75,100.00 | 75,100.00 | 0.81% | 2,682,961 |
| Jun 11, 2026 | 66,500.00 | 78,900.00 | 65,000.00 | 74,500.00 | 74,500.00 | 6.89% | 2,818,164 |
| Jun 10, 2026 | 72,000.00 | 76,500.00 | 66,600.00 | 69,700.00 | 69,700.00 | -5.30% | 5,248,240 |
| Jun 9, 2026 | 65,600.00 | 74,700.00 | 64,700.00 | 73,600.00 | 73,600.00 | 13.23% | 1,405,296 |
| Jun 8, 2026 | 64,300.00 | 68,300.00 | 63,300.00 | 65,000.00 | 65,000.00 | -7.28% | 1,122,835 |
| Jun 5, 2026 | 62,600.00 | 72,700.00 | 62,600.00 | 70,100.00 | 70,100.00 | 1.30% | 2,517,280 |
| Jun 4, 2026 | 71,800.00 | 74,100.00 | 68,500.00 | 69,200.00 | 69,200.00 | -4.68% | 1,618,748 |
| Jun 2, 2026 | 80,000.00 | 81,300.00 | 68,300.00 | 72,600.00 | 72,600.00 | -3.33% | 2,121,085 |
| Jun 1, 2026 | 78,000.00 | 79,400.00 | 71,600.00 | 75,100.00 | 75,100.00 | -3.22% | 1,972,764 |
| May 29, 2026 | 83,000.00 | 83,000.00 | 71,500.00 | 77,600.00 | 77,600.00 | -3.96% | 3,105,366 |
| May 28, 2026 | 81,900.00 | 83,300.00 | 77,200.00 | 80,800.00 | 80,800.00 | 2.54% | 2,937,439 |
| May 27, 2026 | 79,400.00 | 81,800.00 | 76,300.00 | 78,800.00 | 78,800.00 | 0.25% | 1,824,819 |
| May 26, 2026 | 79,700.00 | 82,000.00 | 76,200.00 | 78,600.00 | 78,600.00 | 1.68% | 1,776,865 |
| May 22, 2026 | 72,700.00 | 78,400.00 | 72,300.00 | 77,300.00 | 77,300.00 | 7.06% | 2,201,850 |
| May 21, 2026 | 66,800.00 | 74,700.00 | 66,500.00 | 72,200.00 | 72,200.00 | 9.89% | 1,890,827 |
| May 20, 2026 | 68,300.00 | 68,800.00 | 61,900.00 | 65,700.00 | 65,700.00 | -5.87% | 2,408,817 |
| May 19, 2026 | 72,500.00 | 74,000.00 | 69,100.00 | 69,800.00 | 69,800.00 | -4.12% | 1,636,365 |
| May 18, 2026 | 67,000.00 | 75,400.00 | 66,100.00 | 72,800.00 | 72,800.00 | 8.66% | 4,964,050 |
| May 15, 2026 | 66,800.00 | 71,300.00 | 64,300.00 | 67,000.00 | 67,000.00 | 0.45% | 2,139,371 |
| May 14, 2026 | 66,000.00 | 70,800.00 | 65,600.00 | 66,700.00 | 66,700.00 | 1.06% | 1,439,612 |
| May 13, 2026 | 67,200.00 | 68,000.00 | 63,300.00 | 66,000.00 | 66,000.00 | -4.49% | 1,577,585 |
| May 12, 2026 | 68,500.00 | 71,100.00 | 64,000.00 | 69,100.00 | 69,100.00 | 2.37% | 2,152,886 |
| May 11, 2026 | 67,100.00 | 70,100.00 | 64,500.00 | 67,500.00 | 67,500.00 | 2.12% | 1,908,958 |
| May 8, 2026 | 68,100.00 | 69,500.00 | 65,500.00 | 66,100.00 | 66,100.00 | -2.94% | 1,388,421 |
| May 7, 2026 | 60,300.00 | 71,700.00 | 60,300.00 | 68,100.00 | 68,100.00 | 14.45% | 5,457,276 |
| May 6, 2026 | 61,400.00 | 61,600.00 | 56,700.00 | 59,500.00 | 59,500.00 | -2.94% | 1,996,425 |
| May 4, 2026 | 60,600.00 | 63,600.00 | 59,300.00 | 61,300.00 | 61,300.00 | 3.03% | 2,079,307 |
| Apr 30, 2026 | 56,800.00 | 61,000.00 | 55,400.00 | 59,500.00 | 59,500.00 | 4.94% | 3,643,481 |
| Apr 29, 2026 | 51,400.00 | 58,700.00 | 51,000.00 | 56,700.00 | 56,700.00 | 10.53% | 5,494,608 |
| Apr 28, 2026 | 50,300.00 | 52,700.00 | 49,250.00 | 51,300.00 | 51,300.00 | 1.99% | 2,346,045 |
| Apr 27, 2026 | 53,800.00 | 53,800.00 | 50,100.00 | 50,300.00 | 50,300.00 | -6.51% | 3,254,216 |
| Apr 24, 2026 | 55,800.00 | 57,500.00 | 53,700.00 | 53,800.00 | 53,800.00 | -3.58% | 3,197,177 |
| Apr 23, 2026 | 55,900.00 | 57,700.00 | 52,000.00 | 55,800.00 | 55,800.00 | 4.89% | 4,453,747 |
| Apr 22, 2026 | 50,400.00 | 53,200.00 | 48,500.00 | 53,200.00 | 53,200.00 | 5.14% | 4,463,579 |
| Apr 21, 2026 | 53,200.00 | 54,200.00 | 49,350.00 | 50,600.00 | 50,600.00 | -2.32% | 6,006,806 |
| Apr 20, 2026 | 50,200.00 | 53,300.00 | 49,500.00 | 51,800.00 | 51,800.00 | 3.19% | 2,342,538 |
| Apr 17, 2026 | 50,100.00 | 52,100.00 | 48,500.00 | 50,200.00 | 50,200.00 | - | 1,987,663 |
| Apr 16, 2026 | 52,000.00 | 53,700.00 | 48,150.00 | 50,200.00 | 50,200.00 | -2.14% | 3,799,461 |