SEOJEON ELECTRIC MACHINERY Co.,Ltd. (KOSDAQ:189860)
South Korea · Delayed Price · Currency is KRW 7,080.00
-350.00 (-4.71%)
May 19, 2026, 3:30 PM KST
KOSDAQ:189860 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7,220.00 | 7,490.00 | 7,000.00 | 7,430.00 | 7,430.00 | -0.93% | 286,976 |
| May 15, 2026 | 8,100.00 | 8,110.00 | 7,330.00 | 7,500.00 | 7,500.00 | -7.41% | 391,487 |
| May 14, 2026 | 8,320.00 | 8,590.00 | 7,850.00 | 8,100.00 | 8,100.00 | 0.62% | 388,009 |
| May 13, 2026 | 8,520.00 | 8,610.00 | 8,040.00 | 8,050.00 | 8,050.00 | -5.52% | 412,887 |
| May 12, 2026 | 9,060.00 | 9,500.00 | 8,240.00 | 8,520.00 | 8,520.00 | -5.86% | 876,793 |
| May 11, 2026 | 9,590.00 | 9,590.00 | 8,610.00 | 9,050.00 | 9,050.00 | -3.83% | 1,007,954 |
| May 8, 2026 | 9,650.00 | 10,530.00 | 9,120.00 | 9,410.00 | 9,410.00 | -3.49% | 1,261,087 |
| May 7, 2026 | 11,300.00 | 11,340.00 | 9,190.00 | 9,750.00 | 9,750.00 | -13.72% | 2,341,114 |
| May 6, 2026 | 9,670.00 | 11,500.00 | 9,000.00 | 11,300.00 | 11,300.00 | 26.97% | 8,210,564 |
| May 4, 2026 | 7,020.00 | 8,900.00 | 7,000.00 | 8,900.00 | 8,900.00 | 29.93% | 2,099,813 |
| Apr 30, 2026 | 7,040.00 | 7,220.00 | 6,720.00 | 6,850.00 | 6,850.00 | -2.56% | 582,378 |
| Apr 29, 2026 | 6,820.00 | 7,500.00 | 6,640.00 | 7,030.00 | 7,030.00 | 3.08% | 1,393,691 |
| Apr 28, 2026 | 6,920.00 | 7,000.00 | 6,520.00 | 6,820.00 | 6,820.00 | 1.04% | 711,187 |
| Apr 27, 2026 | 6,650.00 | 6,960.00 | 6,310.00 | 6,750.00 | 6,750.00 | 2.12% | 1,131,254 |
| Apr 24, 2026 | 6,480.00 | 6,740.00 | 6,110.00 | 6,610.00 | 6,610.00 | 2.48% | 1,621,150 |
| Apr 23, 2026 | 5,500.00 | 7,070.00 | 5,500.00 | 6,450.00 | 6,450.00 | 18.57% | 6,549,908 |
| Apr 22, 2026 | 5,620.00 | 5,620.00 | 5,300.00 | 5,440.00 | 5,440.00 | -1.81% | 155,199 |
| Apr 21, 2026 | 5,600.00 | 5,680.00 | 5,370.00 | 5,540.00 | 5,540.00 | -0.72% | 185,433 |
| Apr 20, 2026 | 5,650.00 | 5,730.00 | 5,560.00 | 5,580.00 | 5,580.00 | -1.24% | 135,016 |
| Apr 17, 2026 | 5,820.00 | 5,860.00 | 5,570.00 | 5,650.00 | 5,650.00 | -2.92% | 190,947 |
| Apr 16, 2026 | 5,750.00 | 6,340.00 | 5,750.00 | 5,820.00 | 5,820.00 | 2.28% | 725,440 |
| Apr 15, 2026 | 5,650.00 | 5,770.00 | 5,410.00 | 5,690.00 | 5,690.00 | 3.27% | 399,928 |
| Apr 14, 2026 | 5,540.00 | 5,640.00 | 5,450.00 | 5,510.00 | 5,510.00 | 2.04% | 196,506 |
| Apr 13, 2026 | 5,340.00 | 5,490.00 | 5,260.00 | 5,400.00 | 5,400.00 | 1.31% | 199,899 |
| Apr 10, 2026 | 5,250.00 | 5,430.00 | 5,170.00 | 5,330.00 | 5,330.00 | 2.90% | 189,859 |
| Apr 9, 2026 | 5,350.00 | 5,350.00 | 5,120.00 | 5,180.00 | 5,180.00 | -3.18% | 132,050 |
| Apr 8, 2026 | 5,200.00 | 5,360.00 | 5,100.00 | 5,350.00 | 5,350.00 | 5.94% | 239,177 |
| Apr 7, 2026 | 5,180.00 | 5,190.00 | 4,955.00 | 5,050.00 | 5,050.00 | -1.37% | 137,888 |
| Apr 6, 2026 | 5,420.00 | 5,420.00 | 5,030.00 | 5,120.00 | 5,120.00 | -3.94% | 242,565 |
| Apr 3, 2026 | 5,200.00 | 5,400.00 | 5,090.00 | 5,330.00 | 5,330.00 | 4.31% | 349,176 |
| Apr 2, 2026 | 5,480.00 | 5,490.00 | 5,000.00 | 5,110.00 | 5,110.00 | -6.41% | 459,826 |
| Apr 1, 2026 | 5,700.00 | 5,880.00 | 5,210.00 | 5,460.00 | 5,460.00 | -1.80% | 827,899 |
| Mar 31, 2026 | 5,860.00 | 5,860.00 | 5,410.00 | 5,560.00 | 5,560.00 | -5.44% | 281,854 |
| Mar 30, 2026 | 5,710.00 | 5,940.00 | 5,580.00 | 5,880.00 | 5,880.00 | -2.33% | 318,437 |
| Mar 27, 2026 | 6,060.00 | 6,250.00 | 5,990.00 | 6,020.00 | 6,020.00 | -3.37% | 328,776 |
| Mar 26, 2026 | 6,720.00 | 6,720.00 | 6,130.00 | 6,230.00 | 6,230.00 | -7.29% | 478,943 |
| Mar 25, 2026 | 6,670.00 | 7,100.00 | 6,360.00 | 6,720.00 | 6,720.00 | 1.20% | 1,057,335 |
| Mar 24, 2026 | 7,500.00 | 7,580.00 | 6,270.00 | 6,640.00 | 6,640.00 | -7.13% | 1,566,274 |
| Mar 23, 2026 | 6,400.00 | 7,970.00 | 6,210.00 | 7,150.00 | 7,150.00 | 15.14% | 8,135,475 |
| Mar 20, 2026 | 5,160.00 | 6,210.00 | 4,965.00 | 6,210.00 | 6,210.00 | 29.92% | 1,754,326 |
| Mar 19, 2026 | 4,865.00 | 4,865.00 | 4,670.00 | 4,780.00 | 4,780.00 | -1.75% | 217,276 |
| Mar 18, 2026 | 4,840.00 | 4,995.00 | 4,760.00 | 4,865.00 | 4,865.00 | 3.40% | 249,321 |
| Mar 17, 2026 | 4,790.00 | 4,800.00 | 4,650.00 | 4,705.00 | 4,705.00 | 0.11% | 175,608 |
| Mar 16, 2026 | 4,585.00 | 5,130.00 | 4,480.00 | 4,700.00 | 4,700.00 | 5.38% | 711,972 |
| Mar 13, 2026 | 4,250.00 | 4,570.00 | 4,170.00 | 4,460.00 | 4,460.00 | 4.69% | 180,687 |
| Mar 12, 2026 | 4,330.00 | 4,417.00 | 4,205.00 | 4,260.00 | 4,260.00 | -1.62% | 69,624 |
| Mar 11, 2026 | 4,280.00 | 4,450.00 | 4,230.00 | 4,330.00 | 4,330.00 | 1.29% | 123,255 |
| Mar 10, 2026 | 4,510.00 | 4,545.00 | 4,255.00 | 4,275.00 | 4,275.00 | -2.17% | 158,493 |
| Mar 9, 2026 | 4,360.00 | 4,425.00 | 4,150.00 | 4,370.00 | 4,370.00 | -1.35% | 129,618 |
| Mar 6, 2026 | 4,240.00 | 4,445.00 | 4,105.00 | 4,430.00 | 4,430.00 | 3.75% | 173,732 |