UK markets close in 3 hours 19 minutes

Seojin Automotive Co.,Ltd. (122690.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,210.00-5.00 (-0.16%)
At close: 03:30PM KST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20243,200.003,220.003,145.003,210.003,210.0084,726
24 Apr 20243,085.003,250.003,085.003,215.003,215.00163,743
23 Apr 20243,080.003,125.003,045.003,115.003,115.00131,175
22 Apr 20243,090.003,145.003,065.003,095.003,095.0071,029
19 Apr 20243,145.003,145.003,025.003,100.003,100.00206,650
18 Apr 20243,165.003,210.003,100.003,135.003,135.0086,853
17 Apr 20243,280.003,290.003,165.003,165.003,165.0082,698
16 Apr 20243,260.003,320.003,155.003,255.003,255.00160,854
15 Apr 20243,285.003,295.003,155.003,265.003,265.00112,407
12 Apr 20243,300.003,400.003,200.003,325.003,325.00251,182
11 Apr 20243,085.003,360.003,050.003,310.003,310.00426,796
09 Apr 20243,150.003,200.003,010.003,085.003,085.00103,281
08 Apr 20243,130.003,255.003,050.003,150.003,150.00175,981
05 Apr 20243,190.003,230.003,075.003,140.003,140.00147,676
04 Apr 20243,150.003,390.003,145.003,210.003,210.00145,305
03 Apr 20243,195.003,220.003,145.003,180.003,180.0081,002
02 Apr 20243,265.003,370.003,195.003,225.003,225.00151,254
01 Apr 20243,290.003,380.003,205.003,265.003,265.00140,313
29 Mar 20243,485.003,500.003,230.003,230.003,230.00424,690
28 Mar 20243,375.003,600.003,360.003,485.003,485.00148,026
27 Mar 20243,385.003,450.003,320.003,375.003,375.00105,339
26 Mar 20243,430.003,450.003,345.003,385.003,385.0067,612
25 Mar 20243,500.003,550.003,410.003,430.003,430.00101,547
22 Mar 20243,640.003,710.003,465.003,500.003,500.00148,239
21 Mar 20243,470.003,765.003,460.003,635.003,635.00343,678
20 Mar 20243,555.003,555.003,440.003,470.003,470.0079,540
19 Mar 20243,555.003,610.003,430.003,555.003,555.00158,840
18 Mar 20243,670.003,670.003,550.003,620.003,620.0075,156
15 Mar 20243,670.003,700.003,550.003,670.003,670.00129,249
14 Mar 20243,840.003,945.003,640.003,700.003,700.00416,873
13 Mar 20243,825.003,965.003,780.003,845.003,845.00312,916
12 Mar 20243,755.003,900.003,740.003,860.003,860.00286,903
11 Mar 20243,770.003,825.003,640.003,790.003,790.00184,273
08 Mar 20243,545.003,785.003,545.003,760.003,760.00274,795
07 Mar 20243,605.003,610.003,505.003,545.003,545.0062,503
06 Mar 20243,620.003,645.003,560.003,635.003,635.0076,066
05 Mar 20243,710.003,780.003,590.003,625.003,625.00121,060
04 Mar 20243,595.003,860.003,595.003,710.003,710.00279,023
29 Feb 20243,515.003,635.003,485.003,595.003,595.00131,820
28 Feb 20243,450.003,545.003,415.003,535.003,535.00204,631
27 Feb 20243,490.003,580.003,460.003,485.003,485.0058,605
26 Feb 20243,485.003,545.003,375.003,535.003,535.0093,457
23 Feb 20243,540.003,555.003,430.003,485.003,485.0058,940
22 Feb 20243,570.003,595.003,510.003,540.003,540.0043,638
21 Feb 20243,610.003,610.003,525.003,575.003,575.0034,449
20 Feb 20243,685.003,685.003,515.003,615.003,615.00132,493
19 Feb 20243,605.003,755.003,545.003,685.003,685.00162,534
16 Feb 20243,570.003,625.003,500.003,610.003,610.0083,381
15 Feb 20243,615.003,625.003,520.003,580.003,580.0073,363
14 Feb 20243,590.003,645.003,535.003,610.003,610.0091,058
13 Feb 20243,485.003,615.003,480.003,590.003,590.00159,015
08 Feb 20243,520.003,540.003,435.003,485.003,485.0094,099
07 Feb 20243,430.003,515.003,395.003,515.003,515.00166,715
06 Feb 20243,545.003,545.003,405.003,430.003,430.0092,204
05 Feb 20243,570.003,580.003,440.003,510.003,510.00140,140
02 Feb 20243,375.003,560.003,345.003,550.003,550.00303,116
01 Feb 20243,160.003,415.003,150.003,370.003,370.00296,738
31 Jan 20243,255.003,255.003,150.003,165.003,165.0064,202
30 Jan 20243,295.003,325.003,230.003,255.003,255.0074,685
29 Jan 20243,340.003,375.003,260.003,330.003,330.0065,931
26 Jan 20243,295.003,355.003,250.003,335.003,335.00105,692
25 Jan 20243,265.003,310.003,250.003,295.003,295.0051,915
24 Jan 20243,285.003,300.003,235.003,295.003,295.0037,684
23 Jan 20243,260.003,325.003,230.003,285.003,285.0047,817
22 Jan 20243,400.003,400.003,255.003,320.003,320.0027,844
19 Jan 20243,310.003,355.003,285.003,345.003,345.0039,523
18 Jan 2024------
17 Jan 20243,375.003,400.003,150.003,295.003,295.00100,513
16 Jan 20243,510.003,540.003,250.003,375.003,375.00166,852
15 Jan 20243,530.003,545.003,420.003,510.003,510.0047,995
12 Jan 20243,620.003,645.003,525.003,565.003,565.0035,720
11 Jan 20243,705.003,705.003,610.003,645.003,645.0028,509
10 Jan 20243,645.003,690.003,620.003,665.003,665.0030,118
09 Jan 20243,790.003,825.003,625.003,645.003,645.0084,725
08 Jan 20243,825.003,825.003,740.003,805.003,805.0069,220
05 Jan 20243,825.003,840.003,735.003,825.003,825.00123,545
04 Jan 20243,755.003,845.003,705.003,825.003,825.00149,671
03 Jan 20243,575.003,900.003,565.003,795.003,795.00409,383
02 Jan 20243,515.003,635.003,480.003,605.003,605.00205,158
28 Dec 20233,345.003,515.003,290.003,505.003,505.00254,707
27 Dec 20233,395.003,395.003,250.003,305.003,305.0049,018
26 Dec 20233,315.003,355.003,285.003,300.003,300.0059,231
22 Dec 20233,330.003,340.003,270.003,330.003,330.0065,058
21 Dec 20233,305.003,370.003,270.003,330.003,330.0090,284
20 Dec 20233,255.003,320.003,220.003,305.003,305.0060,689
19 Dec 20233,315.003,360.003,220.003,255.003,255.00119,895
18 Dec 20233,375.003,425.003,300.003,325.003,325.0081,277
15 Dec 20233,320.003,430.003,300.003,375.003,375.0091,339
14 Dec 20233,390.003,435.003,285.003,320.003,320.00147,252
13 Dec 20233,325.003,450.003,250.003,390.003,390.00199,777
12 Dec 20233,345.003,345.003,290.003,325.003,325.0054,809
11 Dec 20233,305.003,355.003,305.003,325.003,325.0066,501
08 Dec 20233,335.003,350.003,210.003,305.003,305.00153,226
07 Dec 20233,370.003,370.003,280.003,350.003,350.0078,000
06 Dec 20233,395.003,435.003,305.003,395.003,395.0084,769
05 Dec 20233,495.003,510.003,390.003,425.003,425.0074,028
04 Dec 20233,520.003,540.003,450.003,485.003,485.0067,745
01 Dec 20233,540.003,565.003,480.003,520.003,520.0094,257
30 Nov 20233,535.003,585.003,495.003,540.003,540.0063,055
29 Nov 20233,630.003,660.003,455.003,515.003,515.0091,987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...