Seojin System Co.,Ltd (KOSDAQ:178320)
South Korea · Delayed Price · Currency is KRW 28,750
+350 (1.23%)
Nov 2, 2026, 3:30 PM KST
Seojin System Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 27,900.00 | 28,900.00 | 27,700.00 | 28,750.00 | 28,750.00 | 1.23% | 720,572 |
| Oct 30, 2026 | 30,000.00 | 30,000.00 | 28,050.00 | 28,400.00 | 28,400.00 | -8.53% | 1,040,554 |
| Oct 29, 2026 | 32,300.00 | 33,450.00 | 30,850.00 | 31,050.00 | 31,050.00 | -4.31% | 854,105 |
| Oct 28, 2026 | 30,650.00 | 32,900.00 | 30,600.00 | 32,450.00 | 32,450.00 | 8.17% | 1,214,830 |
| Oct 27, 2026 | 31,850.00 | 32,500.00 | 29,300.00 | 30,000.00 | 30,000.00 | -4.31% | 1,555,021 |
| Oct 26, 2026 | 32,650.00 | 32,750.00 | 31,000.00 | 31,350.00 | 31,350.00 | -5.57% | 940,741 |
| Oct 23, 2026 | 33,000.00 | 33,600.00 | 31,000.00 | 33,200.00 | 33,200.00 | -2.21% | 967,548 |
| Oct 22, 2026 | 34,050.00 | 35,350.00 | 33,550.00 | 33,950.00 | 33,950.00 | -0.15% | 1,214,020 |
| Oct 21, 2026 | 38,800.00 | 39,250.00 | 33,850.00 | 34,000.00 | 34,000.00 | -10.88% | 2,595,253 |
| Oct 20, 2026 | 40,750.00 | 41,150.00 | 38,000.00 | 38,150.00 | 38,150.00 | -6.38% | 1,151,399 |
| Oct 19, 2026 | 38,450.00 | 41,200.00 | 37,900.00 | 40,750.00 | 40,750.00 | 2.64% | 1,377,646 |
| Oct 16, 2026 | 35,900.00 | 41,100.00 | 33,850.00 | 39,700.00 | 39,700.00 | 12.78% | 1,548,895 |
| Oct 15, 2026 | 37,800.00 | 38,400.00 | 34,300.00 | 35,200.00 | 35,200.00 | -12.98% | 1,237,543 |
| Oct 14, 2026 | 40,750.00 | 41,500.00 | 39,250.00 | 40,450.00 | 40,450.00 | -0.61% | 1,091,802 |
| Oct 13, 2026 | 39,600.00 | 41,250.00 | 37,850.00 | 40,700.00 | 40,700.00 | -1.45% | 1,130,683 |
| Oct 12, 2026 | 41,650.00 | 42,600.00 | 40,450.00 | 41,300.00 | 41,300.00 | - | 1,488,478 |
| Oct 8, 2026 | 41,450.00 | 42,000.00 | 40,300.00 | 41,300.00 | 41,300.00 | - | 752,356 |
| Oct 7, 2026 | 43,100.00 | 43,200.00 | 40,850.00 | 41,300.00 | 41,300.00 | -3.84% | 863,301 |
| Oct 6, 2026 | 42,500.00 | 43,150.00 | 41,300.00 | 42,950.00 | 42,950.00 | 3.49% | 1,011,942 |
| Oct 2, 2026 | 40,300.00 | 43,200.00 | 39,700.00 | 41,500.00 | 41,500.00 | 3.11% | 2,017,407 |
| Oct 1, 2026 | 38,450.00 | 40,400.00 | 37,700.00 | 40,250.00 | 40,250.00 | 4.82% | 1,298,513 |
| Sep 30, 2026 | 37,450.00 | 40,400.00 | 37,400.00 | 38,400.00 | 38,400.00 | 3.92% | 2,400,606 |
| Sep 29, 2026 | 35,750.00 | 37,350.00 | 35,100.00 | 36,950.00 | 36,950.00 | 2.92% | 1,454,187 |
| Sep 28, 2026 | 33,550.00 | 37,550.00 | 33,500.00 | 35,900.00 | 35,900.00 | 11.66% | 3,069,372 |
| Sep 23, 2026 | 31,900.00 | 32,350.00 | 31,250.00 | 32,150.00 | 32,150.00 | 2.06% | 575,866 |
| 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 |