SEOJEON ELECTRIC MACHINERY Co.,Ltd. (KOSDAQ:189860)
South Korea · Delayed Price · Currency is KRW 7,030.00
+210.00 (3.08%)
Apr 29, 2026, 12:50 PM KST
KOSDAQ:189860 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,920.00 | 7,000.00 | 6,520.00 | 6,820.00 | 6,820.00 | 1.04% | 708,974 |
| 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% | 1,615,361 |
| Apr 23, 2026 | 5,500.00 | 7,070.00 | 5,500.00 | 6,450.00 | 6,450.00 | 18.57% | 6,514,484 |
| Apr 22, 2026 | 5,620.00 | 5,620.00 | 5,300.00 | 5,440.00 | 5,440.00 | -1.81% | 154,860 |
| 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% | 133,502 |
| Apr 17, 2026 | 5,820.00 | 5,860.00 | 5,570.00 | 5,650.00 | 5,650.00 | -2.92% | 190,362 |
| Apr 16, 2026 | 5,750.00 | 6,340.00 | 5,750.00 | 5,820.00 | 5,820.00 | 2.28% | 723,879 |
| Apr 15, 2026 | 5,650.00 | 5,770.00 | 5,410.00 | 5,690.00 | 5,690.00 | 3.27% | 397,704 |
| Apr 14, 2026 | 5,540.00 | 5,640.00 | 5,450.00 | 5,510.00 | 5,510.00 | 2.04% | 196,356 |
| 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% | 189,206 |
| Apr 9, 2026 | 5,350.00 | 5,350.00 | 5,120.00 | 5,180.00 | 5,180.00 | -3.18% | 131,647 |
| Apr 8, 2026 | 5,200.00 | 5,360.00 | 5,100.00 | 5,350.00 | 5,350.00 | 5.94% | 236,389 |
| Apr 7, 2026 | 5,180.00 | 5,190.00 | 4,955.00 | 5,050.00 | 5,050.00 | -1.37% | 136,552 |
| 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% | 347,794 |
| Apr 2, 2026 | 5,480.00 | 5,490.00 | 5,000.00 | 5,110.00 | 5,110.00 | -6.41% | 456,686 |
| Apr 1, 2026 | 5,700.00 | 5,880.00 | 5,210.00 | 5,460.00 | 5,460.00 | -1.80% | 821,763 |
| Mar 31, 2026 | 5,860.00 | 5,860.00 | 5,410.00 | 5,560.00 | 5,560.00 | -5.44% | 281,280 |
| Mar 30, 2026 | 5,710.00 | 5,940.00 | 5,580.00 | 5,880.00 | 5,880.00 | -2.33% | 313,522 |
| Mar 27, 2026 | 6,060.00 | 6,250.00 | 5,990.00 | 6,020.00 | 6,020.00 | -3.37% | 327,158 |
| Mar 26, 2026 | 6,720.00 | 6,720.00 | 6,130.00 | 6,230.00 | 6,230.00 | -7.29% | 476,097 |
| Mar 25, 2026 | 6,670.00 | 7,100.00 | 6,360.00 | 6,720.00 | 6,720.00 | 1.20% | 1,049,448 |
| Mar 24, 2026 | 7,500.00 | 7,580.00 | 6,270.00 | 6,640.00 | 6,640.00 | -7.13% | 1,549,166 |
| 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% | 1,753,088 |
| Mar 19, 2026 | 4,865.00 | 4,865.00 | 4,670.00 | 4,780.00 | 4,780.00 | -1.75% | 204,999 |
| Mar 18, 2026 | 4,840.00 | 4,995.00 | 4,760.00 | 4,865.00 | 4,865.00 | 3.40% | 247,712 |
| Mar 17, 2026 | 4,790.00 | 4,800.00 | 4,650.00 | 4,705.00 | 4,705.00 | 0.11% | 175,200 |
| 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% | 69,596 |
| Mar 11, 2026 | 4,280.00 | 4,450.00 | 4,230.00 | 4,330.00 | 4,330.00 | 1.29% | 122,725 |
| Mar 10, 2026 | 4,510.00 | 4,545.00 | 4,255.00 | 4,275.00 | 4,275.00 | -2.17% | 157,882 |
| Mar 9, 2026 | 4,360.00 | 4,425.00 | 4,150.00 | 4,370.00 | 4,370.00 | -1.35% | 127,875 |
| Mar 6, 2026 | 4,240.00 | 4,445.00 | 4,105.00 | 4,430.00 | 4,430.00 | 3.75% | 170,746 |
| Mar 5, 2026 | 4,050.00 | 4,280.00 | 3,915.00 | 4,270.00 | 4,270.00 | 13.72% | 135,525 |
| Mar 4, 2026 | 4,190.00 | 4,190.00 | 3,645.00 | 3,755.00 | 3,755.00 | -12.67% | 202,106 |
| Mar 3, 2026 | 4,545.00 | 4,545.00 | 4,300.00 | 4,300.00 | 4,300.00 | -6.52% | 148,197 |
| Feb 27, 2026 | 4,660.00 | 4,760.00 | 4,535.00 | 4,600.00 | 4,600.00 | -1.29% | 100,050 |
| Feb 26, 2026 | 4,765.00 | 4,860.00 | 4,585.00 | 4,660.00 | 4,660.00 | -1.89% | 204,366 |
| Feb 25, 2026 | 4,800.00 | 4,925.00 | 4,730.00 | 4,750.00 | 4,750.00 | 0.96% | 308,487 |
| Feb 24, 2026 | 4,950.00 | 4,950.00 | 4,505.00 | 4,705.00 | 4,705.00 | -4.85% | 330,580 |
| Feb 23, 2026 | 4,700.00 | 4,955.00 | 4,655.00 | 4,945.00 | 4,945.00 | 6.57% | 473,616 |
| Feb 20, 2026 | 4,470.00 | 4,830.00 | 4,435.00 | 4,640.00 | 4,640.00 | 4.74% | 611,567 |
| Feb 19, 2026 | 4,430.00 | 4,495.00 | 4,395.00 | 4,430.00 | 4,430.00 | 0.91% | 178,074 |
| Feb 13, 2026 | 4,380.00 | 4,520.00 | 4,255.00 | 4,390.00 | 4,390.00 | -0.68% | 257,635 |
| Feb 12, 2026 | 4,520.00 | 4,555.00 | 4,400.00 | 4,420.00 | 4,420.00 | -1.34% | 227,692 |