KOSDAQ - Delayed Quote KRW

Seojin System Co.,Ltd (178320.KQ)

Compare
24,300.00
-50.00
(-0.21%)
At close: 3:30:19 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202524,550.0024,550.0024,200.0024,300.0024,300.00292,987
Jan 17, 202524,800.0024,800.0024,200.0024,350.0024,350.00457,830
Jan 16, 202525,000.0025,250.0024,650.0024,800.0024,800.00432,707
Jan 15, 202525,300.0025,500.0024,600.0024,700.0024,700.00516,098
Jan 14, 202524,750.0025,400.0024,300.0025,300.0025,300.00863,326
Jan 13, 202524,400.0024,550.0024,100.0024,500.0024,500.00463,423
Jan 10, 202524,050.0024,900.0023,750.0024,650.0024,650.00849,723
Jan 9, 202524,050.0024,150.0023,400.0024,050.0024,050.00789,905
Jan 8, 202523,750.0024,250.0023,350.0023,850.0023,850.001,259,579
Jan 7, 202525,550.0025,650.0023,300.0023,550.0023,550.003,160,973
Jan 6, 202527,350.0027,500.0025,400.0025,450.0025,450.004,336,246
Jan 3, 202527,900.0029,750.0027,600.0027,950.0027,950.002,134,026
Jan 2, 202527,050.0027,450.0026,750.0027,350.0027,350.00346,775
Dec 30, 202425,900.0027,000.0025,700.0026,850.0026,850.00340,601
Dec 27, 202426,550.0027,050.0025,650.0025,950.0025,950.00672,548
Dec 26, 202426,950.0027,800.0026,300.0026,500.0026,500.00883,384
Dec 24, 202426,850.0027,400.0026,450.0026,600.0026,600.00439,760
Dec 23, 202427,400.0027,400.0026,600.0026,750.0026,750.00437,622
Dec 20, 202427,600.0027,850.0026,450.0026,850.0026,850.00814,732
Dec 19, 202427,450.0028,050.0026,850.0027,600.0027,600.00766,163
Dec 18, 202429,000.0029,250.0028,400.0028,700.0028,700.00446,450
Dec 17, 202429,950.0030,150.0028,600.0028,800.0028,800.00747,266
Dec 16, 202430,450.0030,600.0029,750.0030,000.0030,000.00533,882
Dec 13, 202430,000.0030,700.0029,500.0030,200.0030,200.00768,040
Dec 12, 202429,100.0030,300.0028,400.0030,000.0030,000.001,334,086
Dec 11, 202427,700.0029,200.0027,550.0028,550.0028,550.00696,431
Dec 10, 202427,550.0028,500.0027,250.0027,900.0027,900.00772,218
Dec 9, 202427,150.0028,350.0026,500.0027,000.0027,000.001,307,232
Dec 6, 202427,200.0031,200.0024,450.0028,350.0028,350.004,447,093
Dec 5, 202427,550.0027,900.0027,200.0027,400.0027,400.00297,102
Dec 4, 202427,050.0028,200.0026,950.0027,550.0027,550.00516,309
Dec 3, 202426,250.0028,800.0026,050.0027,950.0027,950.001,061,546
Dec 2, 202425,600.0026,000.0025,350.0025,800.0025,800.00303,434
Nov 29, 202426,350.0026,400.0025,150.0025,450.0025,450.00547,732
Nov 28, 202427,400.0027,450.0026,200.0026,450.0026,450.00451,514
Nov 27, 202427,200.0027,550.0026,550.0027,150.0027,150.00275,131
Nov 26, 202427,800.0028,150.0027,350.0027,450.0027,450.00174,086
Nov 25, 202427,000.0028,400.0026,850.0027,900.0027,900.00398,010
Nov 22, 202426,350.0027,350.0026,000.0026,700.0026,700.00438,657
Nov 21, 202427,950.0028,300.0025,550.0026,350.0026,350.001,253,469
Nov 20, 202429,000.0029,600.0028,300.0028,350.0028,350.00426,138
Nov 19, 202427,450.0029,400.0027,350.0029,100.0029,100.00598,693
Nov 18, 202428,300.0028,750.0027,250.0027,450.0027,450.00643,268
Nov 15, 202428,850.0029,250.0027,450.0028,750.0028,750.00679,563
Nov 14, 202429,250.0030,650.0026,850.0028,800.0028,800.001,585,068
Nov 13, 202430,000.0030,900.0028,350.0028,450.0028,450.00952,020
Nov 12, 202429,900.0031,750.0029,500.0030,050.0030,050.001,515,380
Nov 11, 202429,600.0030,150.0028,650.0029,800.0029,800.00845,988
Nov 8, 202427,650.0030,300.0027,550.0029,450.0029,450.001,586,826
Nov 7, 202427,750.0028,800.0026,400.0027,300.0027,300.00836,492
Nov 6, 202428,700.0028,750.0026,800.0027,150.0027,150.00643,454
Nov 5, 202429,100.0029,750.0028,400.0028,400.0028,400.00378,118
Nov 4, 202428,950.0029,450.0028,200.0028,950.0028,950.00441,861
Nov 1, 202428,200.0028,750.0027,750.0028,700.0028,700.00263,301
Oct 31, 202427,500.0028,900.0027,150.0028,650.0028,650.00312,000
Oct 30, 202428,350.0028,350.0027,900.0027,900.0027,900.00190,061
Oct 29, 202428,050.0028,500.0027,650.0028,350.0028,350.00304,582
Oct 28, 202427,050.0028,200.0026,650.0027,950.0027,950.00312,651
Oct 25, 202429,500.0029,650.0027,100.0027,250.0027,250.00841,157
Oct 24, 202427,750.0028,900.0027,600.0028,150.0028,150.001,074,496
Oct 23, 202426,050.0026,750.0025,300.0026,600.0026,600.00343,814
Oct 22, 202427,250.0027,250.0025,850.0026,000.0026,000.00401,288
Oct 21, 202427,250.0027,550.0026,850.0027,250.0027,250.00236,835
Oct 18, 202429,100.0029,150.0026,900.0027,150.0027,150.00544,053
Oct 17, 202429,350.0029,400.0028,650.0029,000.0029,000.00640,495
Oct 16, 202429,100.0029,850.0028,950.0029,200.0029,200.00245,342
Oct 15, 202430,450.0030,450.0029,100.0029,700.0029,700.00289,411
Oct 14, 202429,400.0030,100.0028,700.0029,950.0029,950.00404,200
Oct 11, 202430,000.0030,600.0029,550.0029,550.0029,550.00342,120
Oct 10, 202430,350.0031,000.0029,550.0029,750.0029,750.00372,811
Oct 8, 202429,400.0030,650.0029,150.0030,000.0030,000.00760,042
Oct 7, 202429,100.0029,550.0028,550.0029,350.0029,350.00510,247
Oct 4, 202428,700.0029,050.0028,500.0028,600.0028,600.00429,773
Oct 2, 202426,400.0029,650.0026,400.0028,700.0028,700.001,841,289
Sep 30, 202427,750.0027,750.0026,700.0026,800.0026,800.00255,494
Sep 27, 202427,200.0027,850.0026,750.0027,500.0027,500.00236,549
Sep 26, 202426,500.0027,500.0026,450.0027,400.0027,400.00251,770
Sep 25, 202427,400.0027,500.0026,250.0026,350.0026,350.00251,883
Sep 24, 202427,250.0028,100.0026,800.0027,150.0027,150.00394,786
Sep 23, 202426,800.0027,300.0026,150.0027,200.0027,200.00270,621
Sep 20, 202426,600.0027,000.0026,400.0026,800.0026,800.00383,239
Sep 19, 202425,800.0026,400.0025,550.0026,250.0026,250.00404,738
Sep 13, 202425,200.0025,700.0025,000.0025,600.0025,600.00189,676
Sep 12, 202425,300.0025,900.0025,050.0025,400.0025,400.00464,916
Sep 11, 202422,800.0024,700.0022,800.0024,600.0024,600.00682,620
Sep 10, 202424,350.0024,350.0022,800.0022,800.0022,800.00539,322
Sep 9, 202423,450.0024,450.0022,950.0024,250.0024,250.00358,342
Sep 6, 202424,800.0024,900.0023,500.0023,800.0023,800.00537,109
Sep 5, 202424,600.0025,400.0024,050.0024,250.0024,250.00542,926
Sep 4, 202423,000.0025,150.0022,200.0024,200.0024,200.00644,620
Sep 3, 202425,700.0026,050.0024,450.0024,500.0024,500.00816,000
Sep 2, 202424,750.0025,300.0023,550.0024,650.0024,650.00787,002
Aug 30, 202424,900.0025,050.0024,400.0024,800.0024,800.00263,797
Aug 29, 202425,000.0025,550.0024,550.0024,900.0024,900.00347,734
Aug 28, 202425,650.0026,050.0025,450.0025,650.0025,650.00219,047
Aug 27, 202425,500.0026,300.0025,100.0026,000.0026,000.00279,259
Aug 26, 202427,150.0027,200.0025,300.0025,850.0025,850.00535,884
Aug 23, 202426,700.0026,850.0026,100.0026,500.0026,500.00909,956
Aug 22, 202428,700.0028,850.0027,200.0027,350.0027,350.00784,184
Aug 21, 202428,750.0028,950.0028,150.0028,450.0028,450.00397,025
Aug 20, 202427,750.0029,150.0027,750.0028,800.0028,800.00925,467
Aug 19, 202427,050.0028,200.0026,900.0027,550.0027,550.00669,144
Aug 16, 202428,150.0028,150.0026,900.0027,000.0027,000.00461,023
Aug 14, 202427,600.0028,100.0026,200.0027,450.0027,450.001,020,758
Aug 13, 202427,050.0027,400.0026,250.0026,750.0026,750.00315,744
Aug 12, 202427,200.0027,400.0026,650.0027,050.0027,050.00264,264
Aug 9, 202426,600.0027,800.0026,600.0026,950.0026,950.00772,861
Aug 8, 202423,850.0026,600.0023,700.0026,000.0026,000.001,133,367
Aug 7, 202423,500.0024,400.0023,200.0024,000.0024,000.00544,196
Aug 6, 202423,000.0024,550.0023,000.0023,700.0023,700.00729,837
Aug 5, 202424,300.0024,800.0021,550.0022,750.0022,750.001,275,062
Aug 2, 202426,300.0026,650.0024,900.0025,350.0025,350.00810,461
Aug 1, 202427,500.0027,850.0027,000.0027,200.0027,200.00350,731
Jul 31, 202426,400.0027,350.0026,000.0027,100.0027,100.00397,520
Jul 30, 202427,200.0027,250.0025,850.0026,550.0026,550.00520,377
Jul 29, 202426,800.0027,150.0026,400.0026,850.0026,850.00592,183
Jul 26, 202426,400.0027,100.0026,100.0026,450.0026,450.00683,955
Jul 25, 202426,250.0026,700.0025,700.0026,450.0026,450.001,056,908
Jul 24, 202428,000.0029,000.0027,200.0027,350.0027,350.001,159,197
Jul 23, 202427,900.0029,100.0027,100.0028,500.0028,500.001,249,477
Jul 22, 202429,700.0029,850.0027,200.0027,300.0027,300.001,519,857
Jul 19, 202429,250.0030,000.0028,550.0029,900.0029,900.00853,638
Jul 18, 202428,600.0029,450.0028,450.0029,250.0029,250.00879,027
Jul 17, 202430,950.0031,250.0028,900.0029,200.0029,200.001,649,440
Jul 16, 202432,000.0032,400.0030,600.0031,250.0031,250.001,426,149
Jul 15, 202432,200.0033,600.0031,950.0032,700.0032,700.001,222,240
Jul 12, 202433,500.0034,100.0031,400.0031,500.0031,500.002,400,866
Jul 11, 202433,350.0034,750.0032,750.0034,450.0034,450.003,355,479
Jul 10, 202434,100.0035,500.0032,300.0032,750.0032,750.005,756,417
Jul 9, 202433,650.0034,800.0032,300.0032,700.0032,700.001,809,810
Jul 8, 202432,000.0032,900.0031,400.0032,550.0032,550.001,112,661
Jul 5, 202434,200.0035,550.0031,200.0031,850.0031,850.003,147,675
Jul 4, 202434,150.0034,800.0032,600.0032,800.0032,800.002,092,736
Jul 3, 202431,000.0034,050.0030,400.0034,050.0034,050.004,697,917
Jul 2, 202428,700.0030,150.0028,250.0029,100.0029,100.00685,695
Jul 1, 202429,900.0030,300.0028,600.0028,900.0028,900.00772,874
Jun 28, 202429,300.0030,900.0028,500.0030,700.0030,700.001,295,385
Jun 27, 202428,000.0028,850.0027,500.0028,100.0028,100.00449,765
Jun 26, 202427,200.0028,350.0026,750.0027,750.0027,750.00603,157
Jun 25, 202426,700.0027,000.0026,100.0026,700.0026,700.00628,358
Jun 24, 202428,550.0028,550.0026,700.0027,100.0027,100.00629,653
Jun 21, 202428,250.0028,350.0027,250.0028,300.0028,300.00807,418
Jun 20, 202428,400.0029,350.0027,950.0028,700.0028,700.00571,131
Jun 19, 202428,250.0028,750.0027,900.0028,350.0028,350.00506,854
Jun 18, 202429,050.0029,150.0028,400.0028,500.0028,500.00853,425
Jun 17, 202428,500.0029,250.0028,450.0029,000.0029,000.00325,727
Jun 14, 202429,550.0029,550.0028,450.0029,000.0029,000.00633,753
Jun 13, 202429,650.0030,200.0028,850.0029,500.0029,500.00904,040
Jun 12, 202430,000.0030,550.0029,000.0029,350.0029,350.00713,482
Jun 11, 202430,050.0031,350.0029,000.0030,300.0030,300.00985,241
Jun 10, 202429,000.0031,000.0029,000.0030,000.0030,000.00967,038
Jun 7, 202429,000.0029,700.0028,150.0029,300.0029,300.001,020,919
Jun 5, 202429,550.0030,400.0028,950.0029,050.0029,050.001,089,565
Jun 4, 202430,850.0030,950.0029,900.0030,100.0030,100.00804,753
Jun 3, 202432,300.0032,550.0029,850.0031,350.0031,350.001,343,770
May 31, 202432,650.0032,700.0031,300.0032,600.0032,600.00915,027
May 30, 202432,050.0033,250.0030,900.0032,150.0032,150.001,279,154
May 29, 202432,400.0033,000.0031,600.0032,400.0032,400.001,373,100
May 28, 202432,400.0033,450.0030,000.0031,950.0031,950.003,833,222
May 27, 202431,300.0036,250.0031,300.0032,750.0032,750.003,358,595
May 24, 202430,050.0031,650.0029,750.0031,300.0031,300.001,270,707
May 23, 202428,500.0030,900.0027,750.0030,900.0030,900.002,432,180
May 22, 202426,400.0028,900.0025,950.0027,850.0027,850.002,030,399
May 21, 202425,200.0026,750.0024,850.0025,800.0025,800.00684,108
May 20, 202425,200.0026,050.0024,550.0024,850.0024,850.00609,522
May 17, 202425,600.0026,900.0024,750.0025,200.0025,200.00897,395
May 16, 202426,100.0026,950.0024,300.0025,500.0025,500.001,592,118
May 8, 202427,050.0027,250.0025,850.0026,300.0026,300.00591,690
May 7, 202427,250.0027,550.0026,000.0027,050.0027,050.001,072,374
May 3, 202426,300.0027,350.0025,750.0026,950.0026,950.001,834,525
May 2, 202424,050.0026,350.0023,400.0025,550.0025,550.001,575,072
Apr 30, 202425,950.0025,950.0024,400.0024,700.0024,700.00782,588
Apr 29, 202423,100.0025,900.0023,100.0025,900.0025,900.001,658,204
Apr 26, 202426,100.0027,950.0022,050.0023,500.0023,500.006,085,886
Apr 25, 202425,200.0026,700.0025,000.0026,050.0026,050.00960,408
Apr 24, 202423,950.0025,400.0023,800.0025,300.0025,300.00564,474
Apr 23, 202423,250.0023,750.0022,950.0023,500.0023,500.00219,121
Apr 22, 202423,250.0023,450.0022,700.0023,250.0023,250.00270,098
Apr 19, 202423,450.0023,450.0022,500.0023,200.0023,200.00376,548
Apr 18, 202423,650.0023,800.0022,950.0023,700.0023,700.00279,507
Apr 17, 202423,500.0024,050.0023,100.0023,450.0023,450.00405,647
Apr 16, 202424,250.0024,300.0023,100.0023,250.0023,250.00433,942
Apr 15, 202424,400.0024,900.0024,350.0024,450.0024,450.00219,612
Apr 12, 202424,750.0025,150.0024,400.0024,800.0024,800.00274,156
Apr 11, 202423,600.0024,950.0023,500.0024,500.0024,500.00355,046
Apr 9, 202423,300.0024,150.0023,100.0023,750.0023,750.00235,426
Apr 8, 202423,900.0023,950.0023,050.0023,300.0023,300.00352,269
Apr 5, 202423,850.0024,300.0023,650.0023,750.0023,750.00372,341
Apr 4, 202424,500.0024,800.0024,000.0024,300.0024,300.001,708,755
Apr 3, 202424,500.0024,750.0024,000.0024,300.0024,300.00346,843
Apr 2, 202425,500.0025,600.0024,300.0024,900.0024,900.00619,814
Apr 1, 202425,800.0026,350.0025,050.0025,500.0025,500.00589,808
Mar 29, 202425,550.0026,250.0025,250.0025,500.0025,500.00533,638
Mar 28, 202425,350.0026,100.0024,650.0025,300.0025,300.00721,239
Mar 27, 202424,850.0025,500.0024,100.0025,350.0025,350.00562,398
Mar 26, 202425,050.0025,200.0024,250.0024,450.0024,450.00498,561
Mar 25, 202425,000.0025,700.0024,550.0025,000.0025,000.00607,417
Mar 22, 202425,150.0025,650.0024,550.0024,800.0024,800.00837,854
Mar 21, 202423,400.0025,200.0023,400.0024,850.0024,850.001,526,579
Mar 20, 202423,200.0023,450.0022,800.0023,250.0023,250.00323,633
Mar 19, 202423,350.0023,800.0022,850.0023,100.0023,100.00420,549
Mar 18, 202423,250.0024,900.0023,000.0023,400.0023,400.001,864,414
Mar 15, 202421,750.0023,400.0021,750.0022,750.0022,750.00700,672
Mar 14, 202422,600.0022,600.0021,550.0021,600.0021,600.00318,554
Mar 13, 202422,300.0022,600.0021,900.0022,600.0022,600.00360,744
Mar 12, 202422,550.0022,550.0021,550.0022,150.0022,150.00272,896
Mar 11, 202422,200.0023,150.0022,100.0022,350.0022,350.00554,613
Mar 8, 202422,000.0022,550.0021,850.0021,950.0021,950.00322,478
Mar 7, 202421,450.0022,600.0021,400.0022,000.0022,000.00662,971
Mar 6, 202421,050.0022,250.0020,900.0021,400.0021,400.00618,239
Mar 5, 202420,450.0021,250.0020,400.0021,250.0021,250.00324,781
Mar 4, 202420,650.0020,700.0020,100.0020,650.0020,650.00284,487
Feb 29, 202419,970.0020,800.0019,760.0020,450.0020,450.00289,378
Feb 28, 202420,350.0020,600.0019,950.0019,970.0019,970.001,144,792
Feb 27, 202420,850.0021,050.0020,450.0020,550.0020,550.00248,335
Feb 26, 202421,200.0021,300.0020,500.0020,700.0020,700.00374,064
Feb 23, 202421,700.0022,050.0020,950.0021,250.0021,250.00544,797
Feb 22, 202421,650.0022,150.0021,400.0021,650.0021,650.00269,304
Feb 21, 202421,500.0022,150.0021,250.0021,650.0021,650.00443,807
Feb 20, 202421,750.0022,100.0021,350.0021,750.0021,750.00416,412
Feb 19, 202421,750.0022,200.0021,350.0021,900.0021,900.00469,691
Feb 16, 202422,300.0022,300.0021,550.0021,750.0021,750.00691,040
Feb 15, 202422,750.0022,850.0022,150.0022,400.0022,400.00921,773
Feb 14, 202421,450.0022,750.0021,250.0022,500.0022,500.002,490,204
Feb 13, 202419,250.0022,300.0019,240.0021,450.0021,450.002,814,786
Feb 8, 202419,270.0019,340.0018,830.0019,190.0019,190.00193,268
Feb 7, 202418,850.0019,220.0018,650.0019,040.0019,040.00189,458
Feb 6, 202418,810.0018,910.0018,260.0018,840.0018,840.00218,535
Feb 5, 202418,550.0018,880.0018,260.0018,830.0018,830.00195,369
Feb 2, 202418,620.0018,840.0018,400.0018,740.0018,740.00302,363
Feb 1, 202418,450.0019,120.0017,990.0018,330.0018,330.00427,014
Jan 31, 202419,150.0019,320.0018,520.0018,700.0018,700.00248,296
Jan 30, 202419,730.0019,730.0018,950.0019,160.0019,160.00304,022
Jan 29, 202419,570.0019,930.0019,350.0019,730.0019,730.00225,526
Jan 26, 202419,240.0019,720.0019,120.0019,570.0019,570.00326,048
Jan 25, 202419,860.0019,960.0019,260.0019,300.0019,300.00269,179
Jan 24, 202419,800.0020,200.0019,510.0020,100.0020,100.00362,618
Jan 23, 202419,630.0020,000.0019,400.0019,810.0019,810.00301,916
Jan 22, 202420,250.0020,250.0018,850.0019,760.0019,760.00547,696

Related Tickers

TTZ.V Total Telcom Inc.
0.2350
0.00%
 
BEW.V BeWhere Holdings Inc.
0.7800
-1.27%
 
QTRH.TO Quarterhill Inc.
1.5700
-0.63%
 
CMTL Comtech Telecommunications Corp.
2.6300
-1.13%
 
AMPG AmpliTech Group, Inc.
2.0300
-18.47%
 
ONDS Ondas Holdings Inc.
2.0700
-5.91%
 
MITQ Moving iMage Technologies, Inc.
0.9300
+0.54%