Seondo Electric Co., Ltd. (KRX:007610)
South Korea · Delayed Price · Currency is KRW 4,525.00
-105.00 (-2.27%)
At close: Aug 14, 2026
Seondo Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,605.00 | 4,620.00 | 4,510.00 | 4,515.00 | - | -2.48% | 36,157 |
| Aug 13, 2026 | 4,750.00 | 4,855.00 | 4,620.00 | 4,630.00 | 4,630.00 | -1.91% | 428,776 |
| Aug 12, 2026 | 4,725.00 | 5,280.00 | 4,640.00 | 4,720.00 | 4,720.00 | 4.89% | 1,931,993 |
| Aug 11, 2026 | 4,450.00 | 4,610.00 | 4,365.00 | 4,500.00 | 4,500.00 | 0.22% | 208,374 |
| Aug 10, 2026 | 4,350.00 | 4,700.00 | 4,330.00 | 4,490.00 | 4,490.00 | 5.28% | 420,388 |
| Aug 7, 2026 | 4,595.00 | 4,630.00 | 4,200.00 | 4,265.00 | 4,265.00 | -6.06% | 290,975 |
| Aug 6, 2026 | 4,635.00 | 4,730.00 | 4,400.00 | 4,540.00 | 4,540.00 | -2.78% | 506,209 |
| Aug 5, 2026 | 4,300.00 | 5,070.00 | 4,115.00 | 4,670.00 | 4,670.00 | 16.60% | 2,905,915 |
| Aug 4, 2026 | 3,950.00 | 4,190.00 | 3,800.00 | 4,005.00 | 4,005.00 | 3.76% | 263,799 |
| Aug 3, 2026 | 3,830.00 | 4,045.00 | 3,730.00 | 3,860.00 | 3,860.00 | 3.21% | 326,033 |
| Jul 31, 2026 | 3,680.00 | 3,945.00 | 3,550.00 | 3,740.00 | 3,740.00 | 9.84% | 477,295 |
| Jul 30, 2026 | 3,300.00 | 3,575.00 | 3,275.00 | 3,405.00 | 3,405.00 | -1.16% | 182,991 |
| Jul 29, 2026 | 3,855.00 | 3,870.00 | 3,300.00 | 3,445.00 | 3,445.00 | -9.22% | 305,898 |
| Jul 28, 2026 | 4,000.00 | 4,000.00 | 3,720.00 | 3,795.00 | 3,795.00 | -8.55% | 272,850 |
| Jul 27, 2026 | 4,425.00 | 4,470.00 | 4,090.00 | 4,150.00 | 4,150.00 | -3.49% | 287,822 |
| Jul 24, 2026 | 4,585.00 | 4,605.00 | 4,300.00 | 4,300.00 | 4,300.00 | -8.99% | 391,929 |
| Jul 23, 2026 | 4,380.00 | 5,000.00 | 4,370.00 | 4,725.00 | 4,725.00 | 9.12% | 1,136,559 |
| Jul 22, 2026 | 4,500.00 | 4,600.00 | 4,330.00 | 4,330.00 | 4,330.00 | -1.14% | 603,123 |
| Jul 21, 2026 | 4,400.00 | 4,460.00 | 4,120.00 | 4,380.00 | 4,380.00 | 0.69% | 469,966 |
| Jul 20, 2026 | 4,620.00 | 4,705.00 | 4,340.00 | 4,350.00 | 4,350.00 | -11.50% | 438,760 |
| Jul 16, 2026 | 5,100.00 | 5,180.00 | 4,875.00 | 4,915.00 | 4,915.00 | -7.79% | 530,906 |
| Jul 15, 2026 | 5,350.00 | 5,460.00 | 5,180.00 | 5,330.00 | 5,330.00 | 3.90% | 1,276,572 |
| Jul 14, 2026 | 4,800.00 | 5,680.00 | 4,680.00 | 5,130.00 | 5,130.00 | 5.56% | 3,072,640 |
| Jul 13, 2026 | 5,200.00 | 5,580.00 | 4,855.00 | 4,860.00 | 4,860.00 | -12.43% | 1,523,496 |
| Jul 10, 2026 | 4,620.00 | 5,660.00 | 4,560.00 | 5,550.00 | 5,550.00 | 27.29% | 5,892,821 |
| Jul 9, 2026 | 4,380.00 | 4,550.00 | 4,170.00 | 4,360.00 | 4,360.00 | -1.36% | 631,434 |
| Jul 8, 2026 | 4,700.00 | 4,900.00 | 4,255.00 | 4,420.00 | 4,420.00 | -9.80% | 748,415 |
| Jul 7, 2026 | 5,550.00 | 5,620.00 | 4,760.00 | 4,900.00 | 4,900.00 | -11.39% | 703,399 |
| Jul 6, 2026 | 5,440.00 | 6,270.00 | 5,200.00 | 5,530.00 | 5,530.00 | 3.36% | 2,516,928 |
| Jul 3, 2026 | 6,300.00 | 6,470.00 | 5,120.00 | 5,350.00 | 5,350.00 | -15.08% | 2,411,191 |
| Jul 2, 2026 | 5,350.00 | 6,640.00 | 5,250.00 | 6,300.00 | 6,300.00 | 23.29% | 13,009,257 |
| Jul 1, 2026 | 4,000.00 | 5,110.00 | 3,995.00 | 5,110.00 | 5,110.00 | 29.86% | 835,365 |
| Jun 30, 2026 | 4,140.00 | 4,450.00 | 3,785.00 | 3,935.00 | 3,935.00 | 1.94% | 445,164 |
| Jun 29, 2026 | 3,440.00 | 3,885.00 | 3,405.00 | 3,860.00 | 3,860.00 | 8.73% | 302,908 |
| Jun 26, 2026 | 3,710.00 | 3,725.00 | 3,395.00 | 3,550.00 | 3,550.00 | -5.21% | 446,289 |
| Jun 25, 2026 | 3,885.00 | 4,045.00 | 3,690.00 | 3,745.00 | 3,745.00 | -2.85% | 356,108 |
| Jun 24, 2026 | 3,900.00 | 4,025.00 | 3,650.00 | 3,855.00 | 3,855.00 | -2.03% | 453,339 |
| Jun 23, 2026 | 4,300.00 | 4,630.00 | 3,870.00 | 3,935.00 | 3,935.00 | -12.26% | 739,118 |
| Jun 22, 2026 | 5,080.00 | 5,190.00 | 4,385.00 | 4,485.00 | 4,485.00 | -11.54% | 469,255 |
| Jun 19, 2026 | 5,550.00 | 5,760.00 | 4,915.00 | 5,070.00 | 5,070.00 | -8.48% | 527,531 |
| Jun 18, 2026 | 5,830.00 | 6,410.00 | 5,530.00 | 5,540.00 | 5,540.00 | -6.10% | 1,087,412 |
| Jun 17, 2026 | 5,680.00 | 6,500.00 | 5,470.00 | 5,900.00 | 5,900.00 | 2.97% | 2,359,600 |
| Jun 16, 2026 | 5,880.00 | 6,100.00 | 5,600.00 | 5,730.00 | 5,730.00 | -1.21% | 399,578 |
| Jun 15, 2026 | 6,100.00 | 6,420.00 | 5,580.00 | 5,800.00 | 5,800.00 | 3.57% | 533,137 |
| Jun 12, 2026 | 5,690.00 | 5,990.00 | 5,410.00 | 5,600.00 | 5,600.00 | 2.19% | 465,511 |
| Jun 11, 2026 | 5,120.00 | 6,200.00 | 5,120.00 | 5,480.00 | 5,480.00 | 3.79% | 844,839 |
| Jun 10, 2026 | 5,480.00 | 5,790.00 | 5,180.00 | 5,280.00 | 5,280.00 | -7.21% | 497,860 |
| Jun 9, 2026 | 5,640.00 | 5,940.00 | 5,350.00 | 5,690.00 | 5,690.00 | 3.08% | 469,034 |
| Jun 8, 2026 | 5,210.00 | 5,750.00 | 5,210.00 | 5,520.00 | 5,520.00 | -7.85% | 427,319 |
| Jun 5, 2026 | 6,600.00 | 6,650.00 | 5,900.00 | 5,990.00 | 5,990.00 | -9.24% | 600,430 |