SEOJEON ELECTRIC MACHINERY Co.,Ltd. (KOSDAQ:189860)
South Korea · Delayed Price · Currency is KRW 4,420.00
+240.00 (5.74%)
Aug 10, 2026, 3:30 PM KST
KOSDAQ:189860 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4,270.00 | 4,395.00 | 4,130.00 | 4,180.00 | 4,180.00 | -1.88% | 32,045 |
| Aug 6, 2026 | 4,295.00 | 4,345.00 | 4,155.00 | 4,260.00 | 4,260.00 | -1.50% | 48,170 |
| Aug 5, 2026 | 4,150.00 | 4,390.00 | 4,145.00 | 4,325.00 | 4,325.00 | 5.49% | 107,796 |
| Aug 4, 2026 | 3,850.00 | 4,140.00 | 3,850.00 | 4,100.00 | 4,100.00 | 6.49% | 82,806 |
| Aug 3, 2026 | 3,795.00 | 3,970.00 | 3,700.00 | 3,850.00 | 3,850.00 | 1.72% | 50,972 |
| Jul 31, 2026 | 3,645.00 | 3,800.00 | 3,590.00 | 3,785.00 | 3,785.00 | 9.55% | 77,291 |
| Jul 30, 2026 | 3,130.00 | 3,490.00 | 3,130.00 | 3,455.00 | 3,455.00 | 1.47% | 42,934 |
| Jul 29, 2026 | 3,825.00 | 3,825.00 | 3,300.00 | 3,405.00 | 3,405.00 | -6.58% | 58,836 |
| Jul 28, 2026 | 3,955.00 | 4,000.00 | 3,630.00 | 3,645.00 | 3,645.00 | -9.67% | 61,547 |
| Jul 27, 2026 | 4,065.00 | 4,190.00 | 3,980.00 | 4,035.00 | 4,035.00 | -0.37% | 34,355 |
| Jul 24, 2026 | 4,250.00 | 4,250.00 | 4,045.00 | 4,050.00 | 4,050.00 | -5.81% | 47,816 |
| Jul 23, 2026 | 4,050.00 | 4,300.00 | 3,940.00 | 4,300.00 | 4,300.00 | 10.68% | 138,307 |
| Jul 22, 2026 | 3,920.00 | 4,045.00 | 3,855.00 | 3,885.00 | 3,885.00 | 2.24% | 78,708 |
| Jul 21, 2026 | 3,780.00 | 3,940.00 | 3,655.00 | 3,800.00 | 3,800.00 | 0.53% | 47,372 |
| Jul 20, 2026 | 3,905.00 | 3,980.00 | 3,715.00 | 3,780.00 | 3,780.00 | -6.09% | 56,453 |
| Jul 16, 2026 | 4,210.00 | 4,215.00 | 4,000.00 | 4,025.00 | 4,025.00 | -4.39% | 49,489 |
| Jul 15, 2026 | 4,195.00 | 4,255.00 | 4,105.00 | 4,210.00 | 4,210.00 | 2.68% | 75,445 |
| Jul 14, 2026 | 3,965.00 | 4,125.00 | 3,905.00 | 4,100.00 | 4,100.00 | 3.67% | 62,928 |
| Jul 13, 2026 | 4,210.00 | 4,440.00 | 3,955.00 | 3,955.00 | 3,955.00 | -6.06% | 146,166 |
| Jul 10, 2026 | 3,990.00 | 4,565.00 | 3,845.00 | 4,210.00 | 4,210.00 | 10.35% | 247,447 |
| Jul 9, 2026 | 3,720.00 | 3,970.00 | 3,670.00 | 3,815.00 | 3,815.00 | 2.69% | 82,601 |
| Jul 8, 2026 | 3,955.00 | 4,060.00 | 3,715.00 | 3,715.00 | 3,715.00 | -8.50% | 82,171 |
| Jul 7, 2026 | 4,255.00 | 4,260.00 | 3,995.00 | 4,060.00 | 4,060.00 | -5.58% | 95,735 |
| Jul 6, 2026 | 4,295.00 | 4,720.00 | 4,230.00 | 4,300.00 | 4,300.00 | 0.23% | 175,429 |
| Jul 3, 2026 | 4,375.00 | 4,375.00 | 3,945.00 | 4,290.00 | 4,290.00 | - | 208,456 |
| Jul 2, 2026 | 4,690.00 | 4,690.00 | 4,280.00 | 4,290.00 | 4,290.00 | -8.92% | 176,773 |
| Jul 1, 2026 | 4,100.00 | 5,000.00 | 4,065.00 | 4,710.00 | 4,710.00 | 15.58% | 610,296 |
| Jun 30, 2026 | 4,770.00 | 4,770.00 | 3,905.00 | 4,075.00 | 4,075.00 | -1.93% | 180,130 |
| Jun 29, 2026 | 3,785.00 | 4,190.00 | 3,780.00 | 4,155.00 | 4,155.00 | 9.92% | 128,368 |
| Jun 26, 2026 | 4,120.00 | 4,120.00 | 3,615.00 | 3,780.00 | 3,780.00 | -7.69% | 159,102 |
| Jun 25, 2026 | 4,320.00 | 4,445.00 | 4,055.00 | 4,095.00 | 4,095.00 | -4.88% | 140,504 |
| Jun 24, 2026 | 4,205.00 | 4,425.00 | 4,120.00 | 4,305.00 | 4,305.00 | -0.23% | 119,028 |
| Jun 23, 2026 | 4,680.00 | 4,775.00 | 4,260.00 | 4,315.00 | 4,315.00 | -6.40% | 226,077 |
| Jun 22, 2026 | 4,905.00 | 4,980.00 | 4,600.00 | 4,610.00 | 4,610.00 | -4.75% | 349,995 |
| Jun 19, 2026 | 7,120.00 | 7,120.00 | 4,715.00 | 4,840.00 | 4,840.00 | -27.98% | 1,880,788 |
| Jun 18, 2026 | 5,940.00 | 6,720.00 | 5,640.00 | 6,720.00 | 6,720.00 | 29.98% | 965,701 |
| Jun 17, 2026 | 5,060.00 | 5,400.00 | 4,895.00 | 5,170.00 | 5,170.00 | 2.17% | 130,975 |
| Jun 16, 2026 | 5,290.00 | 5,290.00 | 4,970.00 | 5,060.00 | 5,060.00 | -2.32% | 79,128 |
| Jun 15, 2026 | 5,150.00 | 5,290.00 | 4,800.00 | 5,180.00 | 5,180.00 | 6.69% | 119,520 |
| Jun 12, 2026 | 4,795.00 | 4,975.00 | 4,655.00 | 4,855.00 | 4,855.00 | 4.52% | 90,240 |
| Jun 11, 2026 | 4,655.00 | 4,735.00 | 4,445.00 | 4,645.00 | 4,645.00 | -0.21% | 45,221 |
| Jun 10, 2026 | 4,895.00 | 4,900.00 | 4,520.00 | 4,655.00 | 4,655.00 | -4.90% | 58,331 |
| Jun 9, 2026 | 4,790.00 | 4,950.00 | 4,665.00 | 4,895.00 | 4,895.00 | 7.58% | 81,675 |
| Jun 8, 2026 | 4,650.00 | 4,795.00 | 4,530.00 | 4,550.00 | 4,550.00 | -8.45% | 86,767 |
| Jun 5, 2026 | 5,230.00 | 5,230.00 | 4,840.00 | 4,970.00 | 4,970.00 | -4.42% | 95,163 |
| Jun 4, 2026 | 5,210.00 | 5,440.00 | 5,040.00 | 5,200.00 | 5,200.00 | -0.76% | 92,516 |
| Jun 2, 2026 | 5,300.00 | 5,480.00 | 5,050.00 | 5,240.00 | 5,240.00 | -4.55% | 130,115 |
| Jun 1, 2026 | 5,750.00 | 5,860.00 | 5,440.00 | 5,490.00 | 5,490.00 | -4.52% | 182,460 |
| May 29, 2026 | 6,280.00 | 6,290.00 | 5,610.00 | 5,750.00 | 5,750.00 | -7.11% | 175,406 |
| May 28, 2026 | 6,440.00 | 6,540.00 | 6,060.00 | 6,190.00 | 6,190.00 | -4.18% | 189,976 |