Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,016.82 -54.81 (-1.08%) Dow
37,900.71 -560.21 (-1.46%) Nasdaq
15,471.24 -241.51 (-1.54%) Bitcoin USD
64,026.55 -591.83 (-0.92%) CMC Crypto 200
1,382.45 -0.13 (-0.01%)
Seojin System Co.,Ltd (178320.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 25,200.00 | 26,700.00 | 25,000.00 | 26,050.00 | 26,050.00 | 955,137 |
| 24 Apr 2024 | 23,950.00 | 25,400.00 | 23,800.00 | 25,300.00 | 25,300.00 | 564,474 |
| 23 Apr 2024 | 23,250.00 | 23,750.00 | 22,950.00 | 23,500.00 | 23,500.00 | 219,121 |
| 22 Apr 2024 | 23,250.00 | 23,450.00 | 22,700.00 | 23,250.00 | 23,250.00 | 270,098 |
| 19 Apr 2024 | 23,450.00 | 23,450.00 | 22,500.00 | 23,200.00 | 23,200.00 | 376,548 |
| 18 Apr 2024 | 23,650.00 | 23,800.00 | 22,950.00 | 23,700.00 | 23,700.00 | 279,507 |
| 17 Apr 2024 | 23,500.00 | 24,050.00 | 23,100.00 | 23,450.00 | 23,450.00 | 405,647 |
| 16 Apr 2024 | 24,250.00 | 24,300.00 | 23,100.00 | 23,250.00 | 23,250.00 | 433,942 |
| 15 Apr 2024 | 24,400.00 | 24,900.00 | 24,350.00 | 24,450.00 | 24,450.00 | 219,612 |
| 12 Apr 2024 | 24,750.00 | 25,150.00 | 24,400.00 | 24,800.00 | 24,800.00 | 274,156 |
| 11 Apr 2024 | 23,600.00 | 24,950.00 | 23,500.00 | 24,500.00 | 24,500.00 | 355,046 |
| 09 Apr 2024 | 23,300.00 | 24,150.00 | 23,100.00 | 23,750.00 | 23,750.00 | 235,426 |
| 08 Apr 2024 | 23,900.00 | 23,950.00 | 23,050.00 | 23,300.00 | 23,300.00 | 352,269 |
| 05 Apr 2024 | 23,850.00 | 24,300.00 | 23,650.00 | 23,750.00 | 23,750.00 | 372,341 |
| 04 Apr 2024 | 24,500.00 | 24,800.00 | 24,000.00 | 24,300.00 | 24,300.00 | 1,708,755 |
| 03 Apr 2024 | 24,500.00 | 24,750.00 | 24,000.00 | 24,300.00 | 24,300.00 | 346,843 |
| 02 Apr 2024 | 25,500.00 | 25,600.00 | 24,300.00 | 24,900.00 | 24,900.00 | 619,814 |
| 01 Apr 2024 | 25,800.00 | 26,350.00 | 25,050.00 | 25,500.00 | 25,500.00 | 589,808 |
| 29 Mar 2024 | 25,550.00 | 26,250.00 | 25,250.00 | 25,500.00 | 25,500.00 | 533,638 |
| 28 Mar 2024 | 25,350.00 | 26,100.00 | 24,650.00 | 25,300.00 | 25,300.00 | 721,239 |
| 27 Mar 2024 | 24,850.00 | 25,500.00 | 24,100.00 | 25,350.00 | 25,350.00 | 562,398 |
| 26 Mar 2024 | 25,050.00 | 25,200.00 | 24,250.00 | 24,450.00 | 24,450.00 | 498,561 |
| 25 Mar 2024 | 25,000.00 | 25,700.00 | 24,550.00 | 25,000.00 | 25,000.00 | 607,417 |
| 22 Mar 2024 | 25,150.00 | 25,650.00 | 24,550.00 | 24,800.00 | 24,800.00 | 837,854 |
| 21 Mar 2024 | 23,400.00 | 25,200.00 | 23,400.00 | 24,850.00 | 24,850.00 | 1,526,579 |
| 20 Mar 2024 | 23,200.00 | 23,450.00 | 22,800.00 | 23,250.00 | 23,250.00 | 323,633 |
| 19 Mar 2024 | 23,350.00 | 23,800.00 | 22,850.00 | 23,100.00 | 23,100.00 | 420,549 |
| 18 Mar 2024 | 23,250.00 | 24,900.00 | 23,000.00 | 23,400.00 | 23,400.00 | 1,864,414 |
| 15 Mar 2024 | 21,750.00 | 23,400.00 | 21,750.00 | 22,750.00 | 22,750.00 | 700,672 |
| 14 Mar 2024 | 22,600.00 | 22,600.00 | 21,550.00 | 21,600.00 | 21,600.00 | 318,554 |
| 13 Mar 2024 | 22,300.00 | 22,600.00 | 21,900.00 | 22,600.00 | 22,600.00 | 360,744 |
| 12 Mar 2024 | 22,550.00 | 22,550.00 | 21,550.00 | 22,150.00 | 22,150.00 | 272,896 |
| 11 Mar 2024 | 22,200.00 | 23,150.00 | 22,100.00 | 22,350.00 | 22,350.00 | 554,613 |
| 08 Mar 2024 | 22,000.00 | 22,550.00 | 21,850.00 | 21,950.00 | 21,950.00 | 322,478 |
| 07 Mar 2024 | 21,450.00 | 22,600.00 | 21,400.00 | 22,000.00 | 22,000.00 | 662,971 |
| 06 Mar 2024 | 21,050.00 | 22,250.00 | 20,900.00 | 21,400.00 | 21,400.00 | 618,239 |
| 05 Mar 2024 | 20,450.00 | 21,250.00 | 20,400.00 | 21,250.00 | 21,250.00 | 324,781 |
| 04 Mar 2024 | 20,650.00 | 20,700.00 | 20,100.00 | 20,650.00 | 20,650.00 | 284,487 |
| 29 Feb 2024 | 19,970.00 | 20,800.00 | 19,760.00 | 20,450.00 | 20,450.00 | 289,378 |
| 28 Feb 2024 | 20,350.00 | 20,600.00 | 19,950.00 | 19,970.00 | 19,970.00 | 1,144,792 |
| 27 Feb 2024 | 20,850.00 | 21,050.00 | 20,450.00 | 20,550.00 | 20,550.00 | 248,335 |
| 26 Feb 2024 | 21,200.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,700.00 | 374,064 |
| 23 Feb 2024 | 21,700.00 | 22,050.00 | 20,950.00 | 21,250.00 | 21,250.00 | 544,797 |
| 22 Feb 2024 | 21,650.00 | 22,150.00 | 21,400.00 | 21,650.00 | 21,650.00 | 269,304 |
| 21 Feb 2024 | 21,500.00 | 22,150.00 | 21,250.00 | 21,650.00 | 21,650.00 | 443,807 |
| 20 Feb 2024 | 21,750.00 | 22,100.00 | 21,350.00 | 21,750.00 | 21,750.00 | 416,412 |
| 19 Feb 2024 | 21,750.00 | 22,200.00 | 21,350.00 | 21,900.00 | 21,900.00 | 469,691 |
| 16 Feb 2024 | 22,300.00 | 22,300.00 | 21,550.00 | 21,750.00 | 21,750.00 | 691,040 |
| 15 Feb 2024 | 22,750.00 | 22,850.00 | 22,150.00 | 22,400.00 | 22,400.00 | 921,773 |
| 14 Feb 2024 | 21,450.00 | 22,750.00 | 21,250.00 | 22,500.00 | 22,500.00 | 2,490,204 |
| 13 Feb 2024 | 19,250.00 | 22,300.00 | 19,240.00 | 21,450.00 | 21,450.00 | 2,814,786 |
| 08 Feb 2024 | 19,270.00 | 19,340.00 | 18,830.00 | 19,190.00 | 19,190.00 | 193,268 |
| 07 Feb 2024 | 18,850.00 | 19,220.00 | 18,650.00 | 19,040.00 | 19,040.00 | 189,458 |
| 06 Feb 2024 | 18,810.00 | 18,910.00 | 18,260.00 | 18,840.00 | 18,840.00 | 218,535 |
| 05 Feb 2024 | 18,550.00 | 18,880.00 | 18,260.00 | 18,830.00 | 18,830.00 | 195,369 |
| 02 Feb 2024 | 18,620.00 | 18,840.00 | 18,400.00 | 18,740.00 | 18,740.00 | 302,363 |
| 01 Feb 2024 | 18,450.00 | 19,120.00 | 17,990.00 | 18,330.00 | 18,330.00 | 427,014 |
| 31 Jan 2024 | 19,150.00 | 19,320.00 | 18,520.00 | 18,700.00 | 18,700.00 | 248,296 |
| 30 Jan 2024 | 19,730.00 | 19,730.00 | 18,950.00 | 19,160.00 | 19,160.00 | 304,022 |
| 29 Jan 2024 | 19,570.00 | 19,930.00 | 19,350.00 | 19,730.00 | 19,730.00 | 225,526 |
| 26 Jan 2024 | 19,240.00 | 19,720.00 | 19,120.00 | 19,570.00 | 19,570.00 | 326,048 |
| 25 Jan 2024 | 19,860.00 | 19,960.00 | 19,260.00 | 19,300.00 | 19,300.00 | 269,179 |
| 24 Jan 2024 | 19,800.00 | 20,200.00 | 19,510.00 | 20,100.00 | 20,100.00 | 362,618 |
| 23 Jan 2024 | 19,630.00 | 20,000.00 | 19,400.00 | 19,810.00 | 19,810.00 | 301,916 |
| 22 Jan 2024 | 20,250.00 | 20,250.00 | 18,850.00 | 19,760.00 | 19,760.00 | 547,696 |
| 19 Jan 2024 | 20,300.00 | 20,650.00 | 19,750.00 | 20,050.00 | 20,050.00 | 633,016 |
| 18 Jan 2024 | 20,050.00 | 20,100.00 | 19,510.00 | 20,000.00 | 20,000.00 | 347,119 |
| 17 Jan 2024 | 19,840.00 | 20,200.00 | 19,490.00 | 19,950.00 | 19,950.00 | 503,330 |
| 16 Jan 2024 | 20,200.00 | 20,200.00 | 19,370.00 | 19,840.00 | 19,840.00 | 344,927 |
| 15 Jan 2024 | 19,500.00 | 20,150.00 | 19,060.00 | 20,050.00 | 20,050.00 | 630,289 |
| 12 Jan 2024 | 19,980.00 | 19,980.00 | 19,170.00 | 19,290.00 | 19,290.00 | 352,233 |
| 11 Jan 2024 | 19,450.00 | 20,500.00 | 19,430.00 | 19,740.00 | 19,740.00 | 812,788 |
| 10 Jan 2024 | 19,660.00 | 19,660.00 | 19,200.00 | 19,300.00 | 19,300.00 | 235,275 |
| 09 Jan 2024 | 19,580.00 | 19,780.00 | 19,300.00 | 19,510.00 | 19,510.00 | 384,096 |
| 08 Jan 2024 | 19,370.00 | 19,600.00 | 19,010.00 | 19,550.00 | 19,550.00 | 409,726 |
| 05 Jan 2024 | 18,790.00 | 19,450.00 | 18,570.00 | 19,330.00 | 19,330.00 | 584,209 |
| 04 Jan 2024 | 18,260.00 | 18,860.00 | 18,150.00 | 18,790.00 | 18,790.00 | 472,539 |
| 03 Jan 2024 | 18,000.00 | 18,340.00 | 17,880.00 | 18,210.00 | 18,210.00 | 229,319 |
| 02 Jan 2024 | 17,960.00 | 18,520.00 | 17,870.00 | 18,310.00 | 18,310.00 | 342,266 |
| 28 Dec 2023 | 17,730.00 | 18,170.00 | 17,710.00 | 18,140.00 | 18,140.00 | 223,055 |
| 27 Dec 2023 | 16,700.00 | 17,940.00 | 16,700.00 | 17,890.00 | 17,890.00 | 524,819 |
| 26 Dec 2023 | 16,790.00 | 16,970.00 | 16,630.00 | 16,820.00 | 16,820.00 | 262,780 |
| 22 Dec 2023 | 17,000.00 | 17,140.00 | 16,450.00 | 16,780.00 | 16,780.00 | 430,406 |
| 21 Dec 2023 | 17,900.00 | 17,910.00 | 16,330.00 | 17,000.00 | 17,000.00 | 1,371,706 |
| 20 Dec 2023 | 18,020.00 | 18,370.00 | 17,890.00 | 17,890.00 | 17,890.00 | 215,343 |
| 19 Dec 2023 | 17,950.00 | 18,200.00 | 17,950.00 | 18,000.00 | 18,000.00 | 145,118 |
| 18 Dec 2023 | 17,900.00 | 18,310.00 | 17,890.00 | 18,070.00 | 18,070.00 | 219,417 |
| 15 Dec 2023 | 18,170.00 | 18,370.00 | 17,700.00 | 17,800.00 | 17,800.00 | 457,259 |
| 14 Dec 2023 | 18,490.00 | 18,600.00 | 17,950.00 | 18,140.00 | 18,140.00 | 361,424 |
| 13 Dec 2023 | 18,300.00 | 18,440.00 | 18,150.00 | 18,320.00 | 18,320.00 | 136,367 |
| 12 Dec 2023 | 18,270.00 | 18,460.00 | 18,130.00 | 18,280.00 | 18,280.00 | 150,758 |
| 11 Dec 2023 | 18,050.00 | 18,320.00 | 18,030.00 | 18,270.00 | 18,270.00 | 109,390 |
| 08 Dec 2023 | 18,200.00 | 18,300.00 | 17,830.00 | 18,100.00 | 18,100.00 | 223,831 |
| 07 Dec 2023 | 18,450.00 | 18,500.00 | 18,050.00 | 18,200.00 | 18,200.00 | 153,888 |
| 06 Dec 2023 | 18,150.00 | 18,560.00 | 18,020.00 | 18,540.00 | 18,540.00 | 172,495 |
| 05 Dec 2023 | 18,320.00 | 18,420.00 | 17,910.00 | 17,980.00 | 17,980.00 | 248,439 |
| 04 Dec 2023 | 19,150.00 | 19,150.00 | 18,340.00 | 18,420.00 | 18,420.00 | 279,284 |
| 01 Dec 2023 | 18,950.00 | 19,560.00 | 18,870.00 | 18,970.00 | 18,970.00 | 348,833 |
| 30 Nov 2023 | 19,200.00 | 19,340.00 | 18,720.00 | 19,040.00 | 19,040.00 | 470,256 |
| 29 Nov 2023 | 18,820.00 | 19,670.00 | 18,570.00 | 19,060.00 | 19,060.00 | 1,387,328 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.