KOSDAQ - Delayed Quote KRW

SEOJEON ELECTRIC MACHINERY Co.,Ltd. (189860.KQ)

4,215.00
-265.00
(-5.92%)
At close: 3:30:12 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 28, 20254,545.004,545.004,200.004,215.004,215.00152,596
May 27, 20254,495.004,545.004,350.004,480.004,480.00143,914
May 26, 20254,885.005,080.004,450.004,495.004,495.00500,284
May 23, 20254,165.004,845.004,125.004,650.004,650.001,275,771
May 22, 20254,055.004,190.003,990.004,065.004,065.0033,302
May 21, 20254,100.004,125.004,020.004,060.004,060.0023,764
May 20, 20253,950.004,095.003,950.004,020.004,020.0028,736
May 19, 20254,005.004,085.003,935.003,950.003,950.0069,813
May 16, 20254,140.004,215.003,945.003,975.003,975.00135,444
May 15, 20254,295.004,295.004,115.004,165.004,165.0080,116
May 14, 20253,835.004,235.003,835.004,155.004,155.00106,180
May 13, 20254,325.004,350.004,230.004,240.004,240.0028,259
May 12, 20254,260.004,400.004,260.004,350.004,350.0027,757
May 9, 20254,265.004,315.004,220.004,270.004,270.0045,782
May 8, 20254,220.004,310.004,175.004,290.004,290.0024,468
May 7, 20254,070.004,275.004,070.004,220.004,220.0060,268
May 2, 20254,445.004,545.004,190.004,280.004,280.0096,601
Apr 30, 20254,420.004,435.004,290.004,300.004,300.0035,246
Apr 29, 20254,375.004,445.004,330.004,420.004,420.0039,697
Apr 28, 20254,390.004,450.004,340.004,375.004,375.0043,444
Apr 25, 20254,465.004,565.004,310.004,390.004,390.0080,238
Apr 24, 20254,275.004,365.004,270.004,305.004,305.0041,199
Apr 23, 20254,340.004,375.004,200.004,275.004,275.0048,470
Apr 22, 20254,285.004,285.004,185.004,215.004,215.0036,270
Apr 21, 20254,500.004,500.004,220.004,285.004,285.0071,716
Apr 18, 20254,295.004,345.004,200.004,315.004,315.0058,380
Apr 17, 20254,230.004,300.004,130.004,215.004,215.0046,429
Apr 16, 20254,260.004,280.004,140.004,150.004,150.0041,560
Apr 15, 20254,140.004,335.004,075.004,300.004,300.0087,079
Apr 14, 20254,015.004,150.003,985.004,145.004,145.0094,166
Apr 11, 20253,825.004,030.003,820.004,000.004,000.0057,890
Apr 10, 20253,780.003,850.003,705.003,850.003,850.0032,291
Apr 9, 20253,850.003,850.003,515.003,605.003,605.0051,741
Apr 8, 20253,670.003,825.003,665.003,800.003,800.0027,246
Apr 7, 20253,845.003,845.003,655.003,665.003,665.0060,780
Apr 4, 20253,995.004,045.003,705.003,880.003,880.0040,560
Apr 3, 20253,935.004,045.003,805.004,015.004,015.0026,895
Apr 2, 20254,045.004,095.003,970.003,990.003,990.0034,280
Apr 1, 20253,755.004,050.003,755.004,020.004,020.0049,593
Mar 31, 20253,835.003,835.003,630.003,750.003,750.0033,771
Mar 28, 20253,855.003,875.003,655.003,835.003,835.0029,377
Mar 27, 20253,910.003,930.003,840.003,855.003,855.0024,067
Mar 26, 20253,875.003,955.003,870.003,940.003,940.0018,921
Mar 25, 20253,935.004,020.003,865.003,870.003,870.0032,781
Mar 24, 20253,930.003,995.003,805.003,900.003,900.0044,549
Mar 21, 20253,680.003,945.003,680.003,930.003,930.00127,041
Mar 20, 20253,635.003,845.003,330.003,700.003,700.00620,067
Mar 19, 20254,455.004,470.004,100.004,100.004,100.00170,864
Mar 18, 20254,480.004,500.004,410.004,415.004,415.0024,545
Mar 17, 20254,550.004,552.004,415.004,480.004,480.0036,627
Mar 14, 20254,430.004,550.004,430.004,510.004,510.0017,471
Mar 13, 20254,445.004,595.004,445.004,490.004,490.0022,935
Mar 12, 20254,430.004,600.004,430.004,445.004,445.0026,501
Mar 11, 20254,500.004,500.004,305.004,430.004,430.0049,138
Mar 10, 20254,815.004,815.004,550.004,550.004,550.0030,824
Mar 7, 20254,655.004,830.004,540.004,650.004,650.0030,645
Mar 6, 20254,890.004,890.004,655.004,655.004,655.0042,247
Mar 5, 20254,650.004,825.004,650.004,805.004,805.0030,074
Mar 4, 20254,620.004,745.004,525.004,690.004,690.0055,030
Feb 28, 20254,770.004,805.004,615.004,615.004,615.0065,072
Feb 27, 20254,900.004,920.004,795.004,805.004,805.0035,423
Feb 26, 20254,840.004,900.004,765.004,900.004,900.0039,450
Feb 25, 20254,920.004,920.004,745.004,840.004,840.0048,791
Feb 24, 20254,875.004,955.004,850.004,900.004,900.0072,415
Feb 21, 20254,960.005,040.004,950.005,020.005,020.0054,980
Feb 20, 20255,120.005,120.004,975.005,010.005,010.0098,790
Feb 19, 20255,240.005,240.005,090.005,130.005,130.00155,949
Feb 18, 20255,110.005,190.005,010.005,190.005,190.00394,129
Feb 17, 20254,890.005,090.004,785.005,000.005,000.00200,431
Feb 14, 20254,965.005,150.004,830.004,890.004,890.00343,523
Feb 13, 20255,050.005,080.004,865.004,940.004,940.00168,873
Feb 12, 20254,640.005,300.004,560.004,965.004,965.00979,544
Feb 11, 20254,635.004,705.004,600.004,640.004,640.0059,359
Feb 10, 20254,510.004,645.004,450.004,600.004,600.0060,085
Feb 7, 20254,665.004,710.004,520.004,545.004,545.00183,405
Feb 6, 20254,685.004,770.004,670.004,720.004,720.0059,230
Feb 5, 20254,785.004,785.004,590.004,680.004,680.0078,306
Feb 4, 20254,660.004,880.004,640.004,665.004,665.00114,350
Feb 3, 20254,685.004,705.004,505.004,650.004,650.00187,585
Jan 31, 20254,970.004,970.004,670.004,745.004,745.00189,329
Jan 24, 20255,190.005,200.004,905.005,020.005,020.00248,518
Jan 23, 20255,290.005,290.004,945.004,980.004,980.00310,312
Jan 22, 20255,010.005,290.005,010.005,220.005,220.00594,354
Jan 21, 20254,975.005,220.004,880.004,945.004,945.00286,820
Jan 20, 20255,120.005,350.004,960.005,020.005,020.001,142,120
Jan 17, 20254,900.005,880.004,665.005,120.005,120.006,749,210
Jan 16, 20254,500.004,575.004,450.004,525.004,525.00106,749
Jan 15, 20254,500.004,550.004,360.004,440.004,440.00112,656
Jan 14, 20254,650.004,650.004,440.004,510.004,510.00175,459
Jan 13, 20254,195.005,200.004,115.004,600.004,600.001,781,542
Jan 10, 20254,260.004,390.004,015.004,110.004,110.00180,681
Jan 9, 20253,955.004,045.003,865.004,045.004,045.0024,258
Jan 8, 20253,990.004,005.003,945.003,995.003,995.0015,244
Jan 7, 20253,980.004,035.003,975.004,010.004,010.0030,044
Jan 6, 20253,930.004,020.003,815.004,020.004,020.0037,447
Jan 3, 20254,120.004,120.003,845.003,895.003,895.0046,132
Jan 2, 20253,845.003,925.003,790.003,885.003,885.0028,697
Dec 30, 20243,850.003,890.003,510.003,865.003,865.0034,018
Dec 27, 20243,895.003,930.003,775.003,850.003,850.0033,055
Dec 26, 20244,025.004,070.003,900.003,900.003,900.0036,245
Dec 24, 20244,080.004,100.004,000.004,025.004,025.0026,529
Dec 23, 20243,960.004,105.003,890.004,070.004,070.0043,309
Dec 20, 20244,165.004,235.003,900.003,905.003,905.0052,434
Dec 19, 20243,980.004,090.003,980.004,085.004,085.0022,305
Dec 18, 20244,300.004,305.004,015.004,105.004,105.0095,017
Dec 17, 20244,095.004,140.004,015.004,080.004,080.0075,136
Dec 16, 20243,810.004,055.003,810.004,050.004,050.0071,420
Dec 13, 20243,790.003,860.003,740.003,800.003,800.0039,937
Dec 12, 20243,920.003,920.003,735.003,800.003,800.0034,778
Dec 11, 20243,560.003,835.003,520.003,825.003,825.0049,107
Dec 10, 20243,350.003,645.003,350.003,595.003,595.0049,004
Dec 9, 20243,600.003,680.003,290.003,350.003,350.0080,328
Dec 6, 20243,950.003,990.003,600.003,680.003,680.0096,180
Dec 5, 20244,050.004,050.003,845.003,955.003,955.0058,041
Dec 4, 20244,205.004,315.003,875.003,970.003,970.00146,346
Dec 3, 20244,300.004,400.004,300.004,400.004,400.0016,901
Dec 2, 20244,435.004,575.004,290.004,300.004,300.0041,130
Nov 29, 20244,570.004,595.004,430.004,470.004,470.0050,447
Nov 28, 20244,575.004,700.004,540.004,570.004,570.0027,054
Nov 27, 20244,660.004,860.004,550.004,575.004,575.0044,682
Nov 26, 20244,695.004,740.004,640.004,705.004,705.0059,762
Nov 25, 20244,860.004,860.004,695.004,770.004,770.0037,056
Nov 22, 20244,550.004,840.004,550.004,730.004,730.0045,873
Nov 21, 20244,600.004,845.004,545.004,550.004,550.0037,049
Nov 20, 20244,765.004,875.004,595.004,595.004,595.0057,617
Nov 19, 20244,580.004,780.004,570.004,765.004,765.0068,890
Nov 18, 20244,500.004,690.004,500.004,570.004,570.0053,147
Nov 15, 20244,700.004,700.004,385.004,495.004,495.00124,212
Nov 14, 20244,655.004,710.004,355.004,660.004,660.0091,302
Nov 13, 20244,760.004,950.004,540.004,585.004,585.00116,086
Nov 12, 20244,790.004,920.004,630.004,730.004,730.00110,061
Nov 11, 20244,950.005,050.004,815.004,825.004,825.0097,865
Nov 8, 20245,000.005,070.004,920.004,945.004,945.0084,565
Nov 7, 20245,180.005,180.004,915.005,000.005,000.00100,006
Nov 6, 20245,040.005,140.004,875.005,070.005,070.00225,698
Nov 5, 20244,895.004,940.004,785.004,940.004,940.0077,325
Nov 4, 20244,740.004,900.004,605.004,900.004,900.0068,333
Nov 1, 20245,060.005,090.004,695.004,760.004,760.00137,134
Oct 31, 20244,995.005,000.004,800.004,870.004,870.00159,858
Oct 30, 20245,350.005,350.005,120.005,200.005,200.00174,764
Oct 29, 20245,460.005,750.005,170.005,350.005,350.00780,587
Oct 28, 20244,800.005,690.004,795.005,320.005,320.001,167,032
Oct 25, 20245,100.005,200.004,870.004,870.004,870.00220,669
Oct 24, 20245,110.005,250.004,890.005,220.005,220.00311,774
Oct 23, 20245,200.005,310.004,985.005,180.005,180.00419,402
Oct 22, 20244,885.005,980.004,870.005,340.005,340.003,100,191
Oct 21, 20245,120.005,300.004,830.004,850.004,850.001,352,800
Oct 18, 20244,600.004,710.004,480.004,700.004,700.00522,839
Oct 17, 20245,160.005,370.004,775.004,775.004,775.005,179,850
Oct 16, 20244,175.004,220.004,095.004,135.004,135.0043,923
Oct 15, 20244,070.004,175.004,070.004,115.004,115.0024,911
Oct 14, 20244,075.004,095.004,040.004,070.004,070.0017,624
Oct 11, 20244,110.004,145.004,005.004,080.004,080.0032,619
Oct 10, 20244,350.004,350.004,100.004,110.004,110.0059,172
Oct 8, 20244,240.004,335.004,225.004,250.004,250.0021,738
Oct 7, 20244,245.004,430.004,145.004,275.004,275.0020,590
Oct 4, 20244,250.004,290.004,175.004,230.004,230.0017,420
Oct 2, 20244,335.004,335.004,190.004,250.004,250.0028,706
Sep 30, 20244,450.004,500.004,335.004,360.004,360.0019,700
Sep 27, 20244,530.004,530.004,415.004,470.004,470.0019,766
Sep 26, 20244,465.004,555.004,465.004,530.004,530.0036,538
Sep 25, 20244,475.004,555.004,410.004,450.004,450.0037,928
Sep 24, 20244,500.004,500.004,380.004,470.004,470.0032,021
Sep 23, 20244,460.004,535.004,370.004,435.004,435.0035,787
Sep 20, 20244,630.004,630.004,310.004,500.004,500.0078,046
Sep 19, 20244,705.004,745.004,525.004,670.004,670.00100,822
Sep 13, 20244,565.004,710.004,470.004,610.004,610.00140,111
Sep 12, 20244,250.004,670.004,250.004,670.004,670.00163,012
Sep 11, 20244,205.004,370.004,190.004,230.004,230.0036,255
Sep 10, 20244,310.004,380.004,200.004,205.004,205.0023,300
Sep 9, 20244,065.004,390.004,065.004,310.004,310.0036,830
Sep 6, 20244,575.004,575.004,120.004,255.004,255.0085,528
Sep 5, 20244,535.004,630.004,410.004,475.004,475.00142,963
Sep 4, 20244,580.005,270.004,410.004,630.004,630.00866,374
Sep 3, 20244,760.004,790.004,615.004,645.004,645.0041,031
Sep 2, 20244,820.004,820.004,665.004,770.004,770.0034,146
Aug 30, 20244,800.004,800.004,650.004,770.004,770.0037,793
Aug 29, 20244,680.004,700.004,510.004,700.004,700.0036,663
Aug 28, 20244,805.004,920.004,675.004,680.004,680.0041,579
Aug 27, 20244,930.004,930.004,630.004,825.004,825.0049,745
Aug 26, 20244,950.005,000.004,740.004,800.004,800.0048,895
Aug 23, 20244,850.005,050.004,850.005,020.005,020.0054,508
Aug 22, 20245,110.005,230.004,900.004,930.004,930.0059,092
Aug 21, 20245,010.005,040.004,830.005,040.005,040.0043,157
Aug 20, 20244,870.005,030.004,870.005,010.005,010.0052,528
Aug 19, 20245,150.005,150.004,825.004,855.004,855.0098,856
Aug 16, 20245,300.005,300.004,920.005,090.005,090.0083,221
Aug 14, 20245,280.005,380.005,200.005,220.005,220.0055,443
Aug 13, 20245,440.005,500.005,070.005,230.005,230.0051,938
Aug 12, 20245,600.005,650.005,420.005,440.005,440.0091,189
Aug 9, 20245,290.005,520.005,150.005,510.005,510.0097,077
Aug 8, 20245,280.005,500.005,130.005,200.005,200.0046,138
Aug 7, 20245,100.005,430.005,060.005,320.005,320.0038,885
Aug 6, 20244,760.005,140.004,760.005,060.005,060.0083,175
Aug 5, 20245,350.005,350.004,510.004,805.004,805.00175,594
Aug 2, 20245,840.005,840.005,460.005,470.005,470.00112,990
Aug 1, 20245,640.005,890.005,640.005,820.005,820.00145,688
Jul 31, 20245,450.005,750.005,450.005,600.005,600.00123,893
Jul 30, 20245,700.005,700.005,460.005,500.005,500.00133,649
Jul 29, 20245,960.006,160.005,740.005,800.005,800.00128,264
Jul 26, 20245,680.006,050.005,650.005,950.005,950.00228,810
Jul 25, 20245,810.005,860.005,250.005,590.005,590.00189,427
Jul 24, 20246,080.006,210.005,850.005,960.005,960.00201,447
Jul 23, 20246,220.006,400.006,070.006,090.006,090.00259,481
Jul 22, 20246,180.006,450.005,730.006,300.006,300.00355,012
Jul 19, 20246,700.006,710.006,110.006,200.006,200.00476,106
Jul 18, 20247,650.008,270.006,380.006,740.006,740.003,061,462
Jul 17, 20246,600.007,030.006,480.006,480.006,480.001,025,805
Jul 16, 20247,330.007,370.006,430.006,720.006,720.001,268,187
Jul 15, 20247,600.007,840.007,220.007,470.007,470.002,517,534
Jul 12, 20247,030.008,200.006,660.007,500.007,500.008,571,391
Jul 11, 20247,080.007,110.006,720.007,030.007,030.001,275,999
Jul 10, 20247,020.007,630.006,530.007,140.007,140.005,912,341
Jul 9, 20245,690.007,130.005,560.007,130.007,130.007,409,484
Jul 8, 20245,180.005,590.004,990.005,490.005,490.00144,915
Jul 5, 20245,280.005,330.004,950.005,180.005,180.0069,023
Jul 4, 20245,080.005,200.004,930.005,200.005,200.0052,573
Jul 3, 20245,230.005,310.005,000.005,080.005,080.00130,038
Jul 2, 20245,460.005,470.005,100.005,280.005,280.00142,380
Jul 1, 20245,730.005,760.005,230.005,460.005,460.00116,537
Jun 28, 20245,780.006,080.005,700.005,710.005,710.00197,079
Jun 27, 20245,590.006,000.005,490.005,870.005,870.00202,754
Jun 26, 20245,700.005,800.005,530.005,580.005,580.0064,426
Jun 25, 20245,560.005,700.005,440.005,700.005,700.0080,074
Jun 24, 20245,800.005,800.005,550.005,610.005,610.0087,048
Jun 21, 20245,820.006,040.005,800.005,800.005,800.00122,240
Jun 20, 20245,940.005,940.005,810.005,870.005,870.0080,044
Jun 19, 20245,980.006,070.005,840.005,960.005,960.00187,643
Jun 18, 20246,000.006,000.005,730.005,850.005,850.00153,374
Jun 17, 20246,050.006,050.005,640.005,750.005,750.00132,396
Jun 14, 20245,900.006,300.005,900.005,990.005,990.00351,235
Jun 13, 20246,080.006,120.005,820.005,820.005,820.00223,541
Jun 12, 20246,240.006,260.006,060.006,070.006,070.00239,712
Jun 11, 20246,310.006,410.006,020.006,120.006,120.00510,201
Jun 10, 20245,950.006,640.005,860.006,350.006,350.001,321,742
Jun 7, 20246,030.006,160.005,820.005,840.005,840.00244,488
Jun 5, 20246,220.006,250.005,880.006,030.006,030.00420,213
Jun 4, 20246,560.006,570.006,190.006,300.006,300.00421,143
Jun 3, 20247,010.007,150.006,470.006,690.006,690.00605,812
May 31, 20247,150.007,360.006,880.007,010.007,010.00985,343
May 30, 20246,930.007,850.006,700.007,400.007,400.004,568,434
May 29, 20248,440.008,450.007,020.007,020.007,020.004,099,236
May 28, 20246,000.007,730.005,890.007,730.007,730.004,518,862
Waiting for permission
Allow microphone access to enable voice search

Try again.