SEOJEON ELECTRIC MACHINERY Co.,Ltd. (KOSDAQ:189860)
South Korea · Delayed Price · Currency is KRW 3,895.00
-175.00 (-4.30%)
Oct 30, 2026, 3:30 PM KST
KOSDAQ:189860 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,000.00 | 4,070.00 | 3,875.00 | 3,895.00 | 3,895.00 | -4.30% | 49,278 |
| Oct 29, 2026 | 4,190.00 | 4,190.00 | 4,005.00 | 4,070.00 | 4,070.00 | -2.63% | 47,661 |
| Oct 28, 2026 | 4,025.00 | 4,195.00 | 4,010.00 | 4,180.00 | 4,180.00 | 3.85% | 29,340 |
| Oct 27, 2026 | 4,030.00 | 4,150.00 | 3,950.00 | 4,025.00 | 4,025.00 | - | 23,708 |
| Oct 26, 2026 | 4,000.00 | 4,175.00 | 3,960.00 | 4,025.00 | 4,025.00 | -2.78% | 35,460 |
| Oct 23, 2026 | 4,085.00 | 4,140.00 | 3,930.00 | 4,140.00 | 4,140.00 | 1.35% | 56,080 |
| Oct 22, 2026 | 4,180.00 | 4,320.00 | 4,085.00 | 4,085.00 | 4,085.00 | -2.97% | 43,332 |
| Oct 21, 2026 | 4,260.00 | 4,375.00 | 4,160.00 | 4,210.00 | 4,210.00 | -1.17% | 43,656 |
| Oct 20, 2026 | 4,485.00 | 4,485.00 | 4,235.00 | 4,260.00 | 4,260.00 | -5.12% | 34,282 |
| Oct 19, 2026 | 4,355.00 | 4,490.00 | 4,320.00 | 4,490.00 | 4,490.00 | 2.39% | 47,166 |
| Oct 16, 2026 | 4,430.00 | 4,485.00 | 4,280.00 | 4,385.00 | 4,385.00 | 1.50% | 38,553 |
| Oct 15, 2026 | 4,520.00 | 4,520.00 | 4,220.00 | 4,320.00 | 4,320.00 | -5.68% | 51,013 |
| Oct 14, 2026 | 4,565.00 | 4,745.00 | 4,495.00 | 4,580.00 | 4,580.00 | 0.22% | 55,700 |
| Oct 13, 2026 | 4,605.00 | 4,610.00 | 4,375.00 | 4,570.00 | 4,570.00 | -0.98% | 58,475 |
| Oct 12, 2026 | 5,010.00 | 5,010.00 | 4,615.00 | 4,615.00 | 4,615.00 | -6.20% | 71,346 |
| Oct 8, 2026 | 5,010.00 | 5,040.00 | 4,860.00 | 4,920.00 | 4,920.00 | -2.38% | 78,775 |
| Oct 7, 2026 | 5,340.00 | 5,340.00 | 5,020.00 | 5,040.00 | 5,040.00 | -1.95% | 136,257 |
| Oct 6, 2026 | 5,100.00 | 5,160.00 | 5,000.00 | 5,140.00 | 5,140.00 | 0.78% | 124,315 |
| Oct 2, 2026 | 5,060.00 | 5,150.00 | 4,980.00 | 5,100.00 | 5,100.00 | 0.79% | 117,325 |
| Oct 1, 2026 | 5,060.00 | 5,600.00 | 4,975.00 | 5,060.00 | 5,060.00 | 4.01% | 633,708 |
| Sep 30, 2026 | 4,720.00 | 4,925.00 | 4,720.00 | 4,865.00 | 4,865.00 | 2.10% | 47,698 |
| Sep 29, 2026 | 4,920.00 | 4,935.00 | 4,675.00 | 4,765.00 | 4,765.00 | -3.54% | 96,600 |
| Sep 28, 2026 | 4,995.00 | 5,060.00 | 4,920.00 | 4,940.00 | 4,940.00 | - | 95,370 |
| Sep 23, 2026 | 5,120.00 | 5,150.00 | 4,910.00 | 4,940.00 | 4,940.00 | -5.73% | 169,928 |
| Sep 22, 2026 | 5,180.00 | 5,540.00 | 5,010.00 | 5,240.00 | 5,240.00 | 1.75% | 714,280 |
| Sep 21, 2026 | 5,290.00 | 5,360.00 | 5,100.00 | 5,150.00 | 5,150.00 | -2.46% | 157,637 |
| Sep 18, 2026 | 5,350.00 | 5,450.00 | 5,150.00 | 5,280.00 | 5,280.00 | 0.57% | 352,214 |
| Sep 17, 2026 | 5,020.00 | 5,370.00 | 4,850.00 | 5,250.00 | 5,250.00 | 4.37% | 511,427 |
| Sep 16, 2026 | 5,210.00 | 5,230.00 | 4,985.00 | 5,030.00 | 5,030.00 | -1.95% | 157,768 |
| Sep 15, 2026 | 5,190.00 | 5,360.00 | 4,955.00 | 5,130.00 | 5,130.00 | -1.16% | 321,685 |
| Sep 14, 2026 | 5,150.00 | 5,380.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.57% | 285,403 |
| Sep 11, 2026 | 5,490.00 | 6,030.00 | 5,200.00 | 5,220.00 | 5,220.00 | -3.51% | 1,761,548 |
| Sep 10, 2026 | 5,500.00 | 5,560.00 | 5,250.00 | 5,410.00 | 5,410.00 | -4.59% | 574,563 |
| Sep 9, 2026 | 5,850.00 | 5,940.00 | 5,400.00 | 5,670.00 | 5,670.00 | -1.39% | 2,061,206 |
| Sep 8, 2026 | 4,655.00 | 5,750.00 | 4,585.00 | 5,750.00 | 5,750.00 | 29.80% | 5,307,321 |
| Sep 7, 2026 | 4,200.00 | 4,570.00 | 4,165.00 | 4,430.00 | 4,430.00 | 5.60% | 184,138 |
| Sep 4, 2026 | 4,165.00 | 4,260.00 | 4,120.00 | 4,195.00 | 4,195.00 | 0.84% | 51,468 |
| Sep 3, 2026 | 4,290.00 | 4,355.00 | 4,020.00 | 4,160.00 | 4,160.00 | 0.97% | 83,924 |
| Sep 2, 2026 | 4,165.00 | 4,245.00 | 4,105.00 | 4,120.00 | 4,120.00 | -4.30% | 57,439 |
| Sep 1, 2026 | 4,305.00 | 4,365.00 | 4,240.00 | 4,305.00 | 4,305.00 | -1.82% | 51,396 |
| Aug 31, 2026 | 4,500.00 | 4,505.00 | 4,255.00 | 4,385.00 | 4,385.00 | -3.84% | 78,457 |
| Aug 28, 2026 | 4,450.00 | 4,645.00 | 4,400.00 | 4,560.00 | 4,560.00 | 0.22% | 130,025 |
| Aug 27, 2026 | 4,500.00 | 4,740.00 | 4,405.00 | 4,550.00 | 4,550.00 | -2.05% | 231,434 |
| Aug 26, 2026 | 4,245.00 | 5,400.00 | 4,165.00 | 4,645.00 | 4,645.00 | 11.79% | 1,842,042 |
| Aug 25, 2026 | 4,010.00 | 4,295.00 | 3,845.00 | 4,155.00 | 4,155.00 | 3.88% | 74,608 |
| Aug 24, 2026 | 4,080.00 | 4,155.00 | 3,965.00 | 4,000.00 | 4,000.00 | -1.96% | 37,529 |
| Aug 21, 2026 | 4,260.00 | 4,290.00 | 4,010.00 | 4,080.00 | 4,080.00 | -4.23% | 48,192 |
| Aug 20, 2026 | 4,245.00 | 4,395.00 | 4,215.00 | 4,260.00 | 4,260.00 | 0.35% | 51,021 |
| Aug 19, 2026 | 4,305.00 | 4,400.00 | 4,210.00 | 4,245.00 | 4,245.00 | -4.71% | 49,250 |
| Aug 18, 2026 | 4,660.00 | 4,705.00 | 4,390.00 | 4,455.00 | 4,455.00 | -5.61% | 74,087 |