093920.KQ - SEOWONINTECH.Co.,Ltd
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 6,340.00 | 6,390.00 | 6,240.00 | 6,240.00 | 6,240.00 | 99,605 |
| May 25, 2023 | 6,380.00 | 6,410.00 | 6,310.00 | 6,370.00 | 6,370.00 | 31,589 |
| May 24, 2023 | 6,390.00 | 6,440.00 | 6,340.00 | 6,380.00 | 6,380.00 | 36,749 |
| May 23, 2023 | 6,380.00 | 6,460.00 | 6,380.00 | 6,390.00 | 6,390.00 | 54,953 |
| May 22, 2023 | 6,500.00 | 6,500.00 | 6,310.00 | 6,390.00 | 6,390.00 | 65,229 |
| May 19, 2023 | 6,530.00 | 6,530.00 | 6,390.00 | 6,450.00 | 6,450.00 | 41,974 |
| May 18, 2023 | 6,400.00 | 6,470.00 | 6,380.00 | 6,450.00 | 6,450.00 | 82,043 |
| May 17, 2023 | 6,300.00 | 6,430.00 | 6,240.00 | 6,390.00 | 6,390.00 | 47,654 |
| May 16, 2023 | 6,290.00 | 6,350.00 | 6,220.00 | 6,240.00 | 6,240.00 | 72,281 |
| May 15, 2023 | 6,360.00 | 6,400.00 | 6,240.00 | 6,300.00 | 6,300.00 | 85,893 |
| May 12, 2023 | 6,520.00 | 6,520.00 | 6,350.00 | 6,360.00 | 6,360.00 | 53,098 |
| May 11, 2023 | 6,420.00 | 6,610.00 | 6,350.00 | 6,490.00 | 6,490.00 | 109,920 |
| May 10, 2023 | 6,380.00 | 6,430.00 | 6,320.00 | 6,350.00 | 6,350.00 | 38,226 |
| May 09, 2023 | 6,390.00 | 6,430.00 | 6,320.00 | 6,380.00 | 6,380.00 | 47,348 |
| May 08, 2023 | 6,350.00 | 6,480.00 | 6,340.00 | 6,410.00 | 6,410.00 | 65,380 |
| May 04, 2023 | 6,360.00 | 6,400.00 | 6,300.00 | 6,330.00 | 6,330.00 | 59,060 |
| May 03, 2023 | 6,330.00 | 6,500.00 | 6,330.00 | 6,400.00 | 6,400.00 | 63,370 |
| May 02, 2023 | 6,350.00 | 6,460.00 | 6,300.00 | 6,400.00 | 6,400.00 | 63,633 |
| Apr 28, 2023 | 6,430.00 | 6,430.00 | 6,240.00 | 6,290.00 | 6,290.00 | 75,727 |
| Apr 27, 2023 | 6,280.00 | 6,370.00 | 6,210.00 | 6,360.00 | 6,360.00 | 69,772 |
| Apr 26, 2023 | 6,320.00 | 6,420.00 | 6,250.00 | 6,280.00 | 6,280.00 | 73,672 |
| Apr 25, 2023 | 6,450.00 | 6,450.00 | 6,200.00 | 6,330.00 | 6,330.00 | 155,633 |
| Apr 24, 2023 | 6,580.00 | 6,590.00 | 6,400.00 | 6,430.00 | 6,430.00 | 164,602 |
| Apr 21, 2023 | 6,690.00 | 6,720.00 | 6,530.00 | 6,530.00 | 6,530.00 | 177,591 |
| Apr 20, 2023 | 6,900.00 | 6,900.00 | 6,650.00 | 6,710.00 | 6,710.00 | 234,768 |
| Apr 19, 2023 | 6,610.00 | 7,000.00 | 6,590.00 | 6,860.00 | 6,860.00 | 482,887 |
| Apr 18, 2023 | 6,710.00 | 6,770.00 | 6,560.00 | 6,600.00 | 6,600.00 | 151,298 |
| Apr 17, 2023 | 6,610.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 161,099 |
| Apr 14, 2023 | 6,780.00 | 6,800.00 | 6,590.00 | 6,590.00 | 6,590.00 | 181,871 |
| Apr 13, 2023 | 6,690.00 | 6,770.00 | 6,610.00 | 6,730.00 | 6,730.00 | 152,281 |
| Apr 12, 2023 | 6,650.00 | 6,820.00 | 6,620.00 | 6,740.00 | 6,740.00 | 240,160 |
| Apr 11, 2023 | 6,680.00 | 6,700.00 | 6,490.00 | 6,650.00 | 6,650.00 | 157,594 |
| Apr 10, 2023 | 6,580.00 | 6,710.00 | 6,450.00 | 6,620.00 | 6,620.00 | 220,113 |
| Apr 07, 2023 | 6,530.00 | 6,670.00 | 6,500.00 | 6,560.00 | 6,560.00 | 121,281 |
| Apr 06, 2023 | 6,700.00 | 6,700.00 | 6,420.00 | 6,450.00 | 6,450.00 | 258,764 |
| Apr 05, 2023 | 6,810.00 | 6,810.00 | 6,640.00 | 6,720.00 | 6,720.00 | 142,940 |
| Apr 04, 2023 | 6,700.00 | 6,840.00 | 6,660.00 | 6,780.00 | 6,780.00 | 177,108 |
| Apr 03, 2023 | 6,730.00 | 6,790.00 | 6,580.00 | 6,700.00 | 6,700.00 | 269,387 |
| Mar 31, 2023 | 6,950.00 | 6,950.00 | 6,690.00 | 6,790.00 | 6,790.00 | 254,529 |
| Mar 30, 2023 | 7,120.00 | 7,150.00 | 6,890.00 | 6,920.00 | 6,920.00 | 328,233 |
| Mar 29, 2023 | 7,020.00 | 7,140.00 | 6,890.00 | 7,050.00 | 7,050.00 | 577,613 |
| Mar 28, 2023 | 6,900.00 | 6,960.00 | 6,810.00 | 6,920.00 | 6,920.00 | 363,543 |
| Mar 27, 2023 | 6,860.00 | 6,860.00 | 6,630.00 | 6,860.00 | 6,860.00 | 381,938 |
| Mar 24, 2023 | 6,950.00 | 6,950.00 | 6,680.00 | 6,780.00 | 6,780.00 | 414,488 |
| Mar 23, 2023 | 6,550.00 | 6,910.00 | 6,450.00 | 6,800.00 | 6,800.00 | 925,222 |
| Mar 22, 2023 | 6,700.00 | 6,720.00 | 6,400.00 | 6,530.00 | 6,530.00 | 403,338 |
| Mar 21, 2023 | 6,700.00 | 6,850.00 | 6,630.00 | 6,640.00 | 6,640.00 | 440,114 |
| Mar 20, 2023 | 6,630.00 | 6,730.00 | 6,540.00 | 6,640.00 | 6,640.00 | 242,016 |
| Mar 17, 2023 | 6,700.00 | 6,710.00 | 6,580.00 | 6,630.00 | 6,630.00 | 281,768 |
| Mar 16, 2023 | 6,600.00 | 6,730.00 | 6,500.00 | 6,590.00 | 6,590.00 | 343,195 |
| Mar 15, 2023 | 6,660.00 | 6,780.00 | 6,570.00 | 6,600.00 | 6,600.00 | 597,283 |
| Mar 14, 2023 | 6,600.00 | 6,700.00 | 6,270.00 | 6,420.00 | 6,420.00 | 374,064 |
| Mar 13, 2023 | 6,250.00 | 6,630.00 | 6,200.00 | 6,560.00 | 6,560.00 | 433,265 |
| Mar 10, 2023 | 6,560.00 | 6,600.00 | 6,310.00 | 6,310.00 | 6,310.00 | 413,278 |
| Mar 09, 2023 | 6,600.00 | 6,780.00 | 6,520.00 | 6,690.00 | 6,690.00 | 645,618 |
| Mar 08, 2023 | 6,650.00 | 6,740.00 | 6,490.00 | 6,500.00 | 6,500.00 | 734,649 |
| Mar 07, 2023 | 6,790.00 | 6,930.00 | 6,600.00 | 6,720.00 | 6,720.00 | 1,855,497 |
| Mar 06, 2023 | 6,000.00 | 7,340.00 | 5,980.00 | 6,600.00 | 6,600.00 | 13,395,780 |
| Mar 03, 2023 | 5,930.00 | 6,000.00 | 5,860.00 | 5,980.00 | 5,980.00 | 31,339 |
| Mar 02, 2023 | 5,910.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,920.00 | 32,476 |
| Feb 28, 2023 | 5,850.00 | 5,920.00 | 5,850.00 | 5,920.00 | 5,920.00 | 14,565 |
| Feb 27, 2023 | 5,940.00 | 5,940.00 | 5,860.00 | 5,890.00 | 5,890.00 | 22,472 |
| Feb 24, 2023 | 5,980.00 | 6,000.00 | 5,910.00 | 5,940.00 | 5,940.00 | 22,336 |
| Feb 23, 2023 | 5,970.00 | 6,000.00 | 5,940.00 | 5,950.00 | 5,950.00 | 21,339 |
| Feb 22, 2023 | 6,000.00 | 6,000.00 | 5,910.00 | 5,980.00 | 5,980.00 | 44,838 |
| Feb 21, 2023 | 6,030.00 | 6,040.00 | 5,980.00 | 6,020.00 | 6,020.00 | 35,957 |
| Feb 20, 2023 | 5,910.00 | 6,020.00 | 5,910.00 | 6,000.00 | 6,000.00 | 65,011 |
| Feb 17, 2023 | 5,910.00 | 5,940.00 | 5,870.00 | 5,910.00 | 5,910.00 | 23,323 |
| Feb 16, 2023 | 5,890.00 | 5,930.00 | 5,860.00 | 5,920.00 | 5,920.00 | 31,129 |
| Feb 15, 2023 | 5,930.00 | 5,950.00 | 5,840.00 | 5,890.00 | 5,890.00 | 20,525 |
| Feb 14, 2023 | 5,900.00 | 5,940.00 | 5,880.00 | 5,930.00 | 5,930.00 | 14,205 |
| Feb 13, 2023 | 5,920.00 | 5,950.00 | 5,880.00 | 5,910.00 | 5,910.00 | 23,071 |
| Feb 10, 2023 | 5,980.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,940.00 | 26,469 |
| Feb 09, 2023 | 5,950.00 | 5,980.00 | 5,910.00 | 5,980.00 | 5,980.00 | 25,282 |
| Feb 08, 2023 | 5,900.00 | 5,950.00 | 5,890.00 | 5,950.00 | 5,950.00 | 49,772 |
| Feb 07, 2023 | 5,880.00 | 5,910.00 | 5,880.00 | 5,890.00 | 5,890.00 | 23,630 |
| Feb 06, 2023 | 5,880.00 | 5,890.00 | 5,850.00 | 5,880.00 | 5,880.00 | 19,668 |
| Feb 03, 2023 | 5,870.00 | 5,890.00 | 5,830.00 | 5,880.00 | 5,880.00 | 29,078 |
| Feb 02, 2023 | 5,830.00 | 5,880.00 | 5,800.00 | 5,880.00 | 5,880.00 | 45,131 |
| Feb 01, 2023 | 5,810.00 | 5,810.00 | 5,780.00 | 5,800.00 | 5,800.00 | 21,983 |
| Jan 31, 2023 | 5,750.00 | 5,810.00 | 5,730.00 | 5,800.00 | 5,800.00 | 58,898 |
| Jan 30, 2023 | 5,830.00 | 5,850.00 | 5,750.00 | 5,790.00 | 5,790.00 | 42,003 |
| Jan 27, 2023 | 5,810.00 | 5,860.00 | 5,790.00 | 5,800.00 | 5,800.00 | 47,784 |
| Jan 26, 2023 | 5,770.00 | 5,810.00 | 5,770.00 | 5,790.00 | 5,790.00 | 35,735 |
| Jan 25, 2023 | 5,750.00 | 5,790.00 | 5,750.00 | 5,770.00 | 5,770.00 | 54,882 |
| Jan 20, 2023 | 5,740.00 | 5,760.00 | 5,720.00 | 5,740.00 | 5,740.00 | 17,453 |
| Jan 19, 2023 | 5,710.00 | 5,760.00 | 5,700.00 | 5,740.00 | 5,740.00 | 14,903 |
| Jan 18, 2023 | 5,760.00 | 5,760.00 | 5,710.00 | 5,750.00 | 5,750.00 | 11,420 |
| Jan 17, 2023 | 5,740.00 | 5,750.00 | 5,710.00 | 5,740.00 | 5,740.00 | 15,962 |
| Jan 16, 2023 | 5,730.00 | 5,760.00 | 5,690.00 | 5,730.00 | 5,730.00 | 40,246 |
| Jan 13, 2023 | 5,730.00 | 5,740.00 | 5,710.00 | 5,740.00 | 5,740.00 | 13,923 |
| Jan 12, 2023 | 5,730.00 | 5,750.00 | 5,700.00 | 5,720.00 | 5,720.00 | 12,379 |
| Jan 11, 2023 | 5,750.00 | 5,760.00 | 5,700.00 | 5,720.00 | 5,720.00 | 15,049 |
| Jan 10, 2023 | 5,730.00 | 5,760.00 | 5,680.00 | 5,700.00 | 5,700.00 | 10,958 |
| Jan 09, 2023 | 5,670.00 | 5,740.00 | 5,660.00 | 5,730.00 | 5,730.00 | 23,573 |
| Jan 06, 2023 | 5,600.00 | 5,690.00 | 5,590.00 | 5,670.00 | 5,670.00 | 11,590 |
| Jan 05, 2023 | 5,610.00 | 5,690.00 | 5,580.00 | 5,650.00 | 5,650.00 | 23,599 |
| Jan 04, 2023 | 5,670.00 | 5,670.00 | 5,570.00 | 5,640.00 | 5,640.00 | 22,495 |
| Jan 03, 2023 | 5,690.00 | 5,700.00 | 5,500.00 | 5,630.00 | 5,630.00 | 43,114 |
| Jan 02, 2023 | 5,740.00 | 5,770.00 | 5,610.00 | 5,630.00 | 5,630.00 | 25,339 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.