UK markets open in 6 hours 36 minutes
NIKKEI 225
38,023.60 -436.48 (-1.14%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.74 -0.07 (-0.08%) GOLD FUTURES
2,329.00 -9.40 (-0.40%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,655.32 -1,713.92 (-3.21%)
Seoul Electronics & Telecom Co., Ltd. (027040.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 09:00AM KST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 376.00 | 376.00 | 372.00 | 375.00 | 375.00 | 525 |
| 24 Apr 2024 | 378.00 | 381.00 | 372.00 | 377.00 | 377.00 | 23,347 |
| 23 Apr 2024 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | 58,853 |
| 22 Apr 2024 | 374.00 | 377.00 | 366.00 | 376.00 | 376.00 | 164,625 |
| 19 Apr 2024 | 379.00 | 381.00 | 365.00 | 377.00 | 377.00 | 97,266 |
| 18 Apr 2024 | 373.00 | 377.00 | 371.00 | 377.00 | 377.00 | 43,567 |
| 17 Apr 2024 | 376.00 | 380.00 | 366.00 | 377.00 | 377.00 | 128,257 |
| 16 Apr 2024 | 379.00 | 380.00 | 365.00 | 376.00 | 376.00 | 137,095 |
| 15 Apr 2024 | 373.00 | 385.00 | 371.00 | 381.00 | 381.00 | 96,195 |
| 12 Apr 2024 | 379.00 | 387.00 | 370.00 | 387.00 | 387.00 | 179,660 |
| 11 Apr 2024 | 378.00 | 379.00 | 366.00 | 379.00 | 379.00 | 152,986 |
| 09 Apr 2024 | 378.00 | 380.00 | 368.00 | 377.00 | 377.00 | 164,389 |
| 08 Apr 2024 | 382.00 | 387.00 | 376.00 | 378.00 | 378.00 | 242,191 |
| 05 Apr 2024 | 391.00 | 391.00 | 385.00 | 389.00 | 389.00 | 76,744 |
| 04 Apr 2024 | 388.00 | 392.00 | 387.00 | 391.00 | 391.00 | 147,610 |
| 03 Apr 2024 | 390.00 | 392.00 | 385.00 | 388.00 | 388.00 | 259,023 |
| 02 Apr 2024 | 392.00 | 393.00 | 387.00 | 392.00 | 392.00 | 86,281 |
| 01 Apr 2024 | 389.00 | 393.00 | 389.00 | 392.00 | 392.00 | 67,783 |
| 29 Mar 2024 | 392.00 | 397.00 | 386.00 | 394.00 | 394.00 | 251,412 |
| 28 Mar 2024 | 392.00 | 400.00 | 384.00 | 393.00 | 393.00 | 307,490 |
| 27 Mar 2024 | 393.00 | 397.00 | 390.00 | 395.00 | 395.00 | 146,433 |
| 26 Mar 2024 | 393.00 | 395.00 | 388.00 | 392.00 | 392.00 | 206,383 |
| 25 Mar 2024 | 396.00 | 396.00 | 389.00 | 393.00 | 393.00 | 160,798 |
| 22 Mar 2024 | 394.00 | 406.00 | 386.00 | 389.00 | 389.00 | 427,281 |
| 21 Mar 2024 | 394.00 | 399.00 | 388.00 | 389.00 | 389.00 | 342,542 |
| 20 Mar 2024 | 392.00 | 405.00 | 388.00 | 392.00 | 392.00 | 187,222 |
| 19 Mar 2024 | 395.00 | 401.00 | 388.00 | 392.00 | 392.00 | 487,944 |
| 18 Mar 2024 | 401.00 | 405.00 | 390.00 | 395.00 | 395.00 | 417,179 |
| 15 Mar 2024 | 399.00 | 400.00 | 390.00 | 395.00 | 395.00 | 413,680 |
| 14 Mar 2024 | 404.00 | 428.00 | 390.00 | 395.00 | 395.00 | 1,865,061 |
| 13 Mar 2024 | 430.00 | 430.00 | 402.00 | 404.00 | 404.00 | 2,290,030 |
| 12 Mar 2024 | 500.00 | 500.00 | 421.00 | 421.00 | 421.00 | 10,000,030 |
| 11 Mar 2024 | 445.00 | 527.00 | 438.00 | 516.00 | 516.00 | 28,827,620 |
| 08 Mar 2024 | 406.00 | 407.00 | 400.00 | 406.00 | 406.00 | 50,594 |
| 07 Mar 2024 | 406.00 | 410.00 | 402.00 | 407.00 | 407.00 | 16,210 |
| 06 Mar 2024 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 72,032 |
| 05 Mar 2024 | 408.00 | 410.00 | 402.00 | 410.00 | 410.00 | 37,298 |
| 04 Mar 2024 | 414.00 | 414.00 | 403.00 | 406.00 | 406.00 | 34,698 |
| 29 Feb 2024 | 409.00 | 409.00 | 399.00 | 406.00 | 406.00 | 80,519 |
| 28 Feb 2024 | 410.00 | 410.00 | 400.00 | 409.00 | 409.00 | 41,509 |
| 27 Feb 2024 | 412.00 | 418.00 | 404.00 | 410.00 | 410.00 | 51,101 |
| 26 Feb 2024 | 415.00 | 418.00 | 406.00 | 418.00 | 418.00 | 23,867 |
| 23 Feb 2024 | 416.00 | 416.00 | 400.00 | 416.00 | 416.00 | 51,054 |
| 22 Feb 2024 | 416.00 | 416.00 | 408.00 | 416.00 | 416.00 | 16,193 |
| 21 Feb 2024 | 422.00 | 422.00 | 406.00 | 416.00 | 416.00 | 72,478 |
| 20 Feb 2024 | 429.00 | 430.00 | 420.00 | 422.00 | 422.00 | 16,544 |
| 19 Feb 2024 | 428.00 | 438.00 | 416.00 | 429.00 | 429.00 | 63,392 |
| 16 Feb 2024 | 421.00 | 435.00 | 414.00 | 428.00 | 428.00 | 21,115 |
| 15 Feb 2024 | 422.00 | 422.00 | 410.00 | 421.00 | 421.00 | 31,319 |
| 14 Feb 2024 | 424.00 | 426.00 | 416.00 | 422.00 | 422.00 | 64,327 |
| 13 Feb 2024 | 418.00 | 430.00 | 418.00 | 424.00 | 424.00 | 29,517 |
| 08 Feb 2024 | 406.00 | 420.00 | 406.00 | 417.00 | 417.00 | 37,382 |
| 07 Feb 2024 | 429.00 | 429.00 | 406.00 | 406.00 | 406.00 | 65,675 |
| 06 Feb 2024 | 428.00 | 429.00 | 417.00 | 429.00 | 429.00 | 105,036 |
| 05 Feb 2024 | 429.00 | 434.00 | 421.00 | 429.00 | 429.00 | 48,791 |
| 02 Feb 2024 | 409.00 | 430.00 | 408.00 | 429.00 | 429.00 | 154,488 |
| 01 Feb 2024 | 404.00 | 412.00 | 400.00 | 412.00 | 412.00 | 46,169 |
| 31 Jan 2024 | 413.00 | 413.00 | 401.00 | 412.00 | 412.00 | 21,449 |
| 30 Jan 2024 | 420.00 | 420.00 | 406.00 | 413.00 | 413.00 | 22,375 |
| 29 Jan 2024 | 405.00 | 420.00 | 401.00 | 420.00 | 420.00 | 35,072 |
| 26 Jan 2024 | 415.00 | 416.00 | 399.00 | 399.00 | 399.00 | 139,261 |
| 25 Jan 2024 | 417.00 | 417.00 | 400.00 | 417.00 | 417.00 | 60,959 |
| 24 Jan 2024 | 418.00 | 418.00 | 412.00 | 417.00 | 417.00 | 9,225 |
| 23 Jan 2024 | 417.00 | 418.00 | 408.00 | 418.00 | 418.00 | 33,727 |
| 22 Jan 2024 | 408.00 | 437.00 | 402.00 | 417.00 | 417.00 | 78,598 |
| 19 Jan 2024 | 399.00 | 409.00 | 398.00 | 408.00 | 408.00 | 54,194 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 411.00 | 415.00 | 399.00 | 411.00 | 411.00 | 88,654 |
| 16 Jan 2024 | 410.00 | 422.00 | 406.00 | 415.00 | 415.00 | 70,741 |
| 15 Jan 2024 | 424.00 | 424.00 | 405.00 | 410.00 | 410.00 | 94,991 |
| 12 Jan 2024 | 420.00 | 432.00 | 409.00 | 424.00 | 424.00 | 29,001 |
| 11 Jan 2024 | 415.00 | 420.00 | 408.00 | 420.00 | 420.00 | 76,099 |
| 10 Jan 2024 | 432.00 | 432.00 | 410.00 | 415.00 | 415.00 | 77,559 |
| 09 Jan 2024 | 430.00 | 433.00 | 423.00 | 432.00 | 432.00 | 18,365 |
| 08 Jan 2024 | 433.00 | 440.00 | 420.00 | 433.00 | 433.00 | 81,631 |
| 05 Jan 2024 | 432.00 | 434.00 | 416.00 | 433.00 | 433.00 | 12,348 |
| 04 Jan 2024 | 434.00 | 434.00 | 405.00 | 432.00 | 432.00 | 39,227 |
| 03 Jan 2024 | 432.00 | 435.00 | 425.00 | 434.00 | 434.00 | 25,787 |
| 02 Jan 2024 | 437.00 | 437.00 | 415.00 | 431.00 | 431.00 | 65,634 |
| 28 Dec 2023 | 445.00 | 445.00 | 410.00 | 427.00 | 427.00 | 36,806 |
| 27 Dec 2023 | 426.00 | 426.00 | 407.00 | 420.00 | 420.00 | 48,755 |
| 26 Dec 2023 | 439.00 | 439.00 | 405.00 | 426.00 | 426.00 | 154,914 |
| 22 Dec 2023 | 430.00 | 446.00 | 421.00 | 439.00 | 439.00 | 36,520 |
| 21 Dec 2023 | 437.00 | 439.00 | 381.00 | 434.00 | 434.00 | 559,012 |
| 20 Dec 2023 | 431.00 | 440.00 | 424.00 | 437.00 | 437.00 | 43,784 |
| 19 Dec 2023 | 426.00 | 429.00 | 420.00 | 428.00 | 428.00 | 39,196 |
| 18 Dec 2023 | 430.00 | 430.00 | 419.00 | 426.00 | 426.00 | 26,998 |
| 15 Dec 2023 | 432.00 | 433.00 | 422.00 | 430.00 | 430.00 | 46,213 |
| 14 Dec 2023 | 435.00 | 435.00 | 424.00 | 433.00 | 433.00 | 35,995 |
| 13 Dec 2023 | 434.00 | 440.00 | 434.00 | 435.00 | 435.00 | 43,187 |
| 12 Dec 2023 | 433.00 | 438.00 | 429.00 | 434.00 | 434.00 | 57,699 |
| 11 Dec 2023 | 429.00 | 432.00 | 424.00 | 429.00 | 429.00 | 64,620 |
| 08 Dec 2023 | 425.00 | 429.00 | 419.00 | 429.00 | 429.00 | 37,510 |
| 07 Dec 2023 | 433.00 | 433.00 | 420.00 | 430.00 | 430.00 | 63,167 |
| 06 Dec 2023 | 439.00 | 440.00 | 429.00 | 433.00 | 433.00 | 57,148 |
| 05 Dec 2023 | 440.00 | 443.00 | 430.00 | 437.00 | 437.00 | 22,177 |
| 04 Dec 2023 | 439.00 | 447.00 | 434.00 | 440.00 | 440.00 | 56,952 |
| 01 Dec 2023 | 428.00 | 444.00 | 405.00 | 438.00 | 438.00 | 120,023 |
| 30 Nov 2023 | 428.00 | 441.00 | 414.00 | 430.00 | 430.00 | 98,392 |
| 29 Nov 2023 | 416.00 | 445.00 | 416.00 | 430.00 | 430.00 | 143,602 |
| *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.