UK markets open in 19 minutes

Seoam Machinery Industry Co.,Ltd. (100660.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
4,410.00+20.00 (+0.46%)
At close: 03:16PM KST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20244,390.004,430.004,350.004,410.004,410.0021,124
24 Apr 20244,260.004,510.004,260.004,390.004,390.0030,942
23 Apr 20244,300.004,310.004,230.004,250.004,250.0024,425
22 Apr 20244,275.004,345.004,260.004,270.004,270.0025,261
19 Apr 20244,405.004,405.004,220.004,315.004,315.0050,697
18 Apr 20244,280.004,385.004,270.004,385.004,385.0025,556
17 Apr 20244,350.004,395.004,290.004,290.004,290.0064,786
16 Apr 20244,400.004,445.004,355.004,370.004,370.0058,171
15 Apr 20244,460.004,505.004,400.004,440.004,440.0044,235
12 Apr 20244,495.004,550.004,470.004,510.004,510.0021,997
11 Apr 20244,445.004,500.004,410.004,500.004,500.0040,289
09 Apr 20244,515.004,565.004,445.004,445.004,445.0048,671
08 Apr 20244,605.004,705.004,485.004,515.004,515.0086,827
05 Apr 20244,605.004,655.004,555.004,605.004,605.0048,097
04 Apr 20244,725.004,740.004,600.004,630.004,630.0048,598
03 Apr 20244,690.004,725.004,600.004,725.004,725.0069,124
02 Apr 20244,815.004,835.004,645.004,725.004,725.00130,453
01 Apr 20244,755.004,860.004,755.004,815.004,815.0048,000
29 Mar 20244,800.004,835.004,755.004,770.004,770.0039,441
28 Mar 20244,820.004,845.004,755.004,800.004,800.0072,282
27 Mar 20244,915.004,915.004,800.004,815.004,815.0077,158
26 Mar 20244,875.005,040.004,865.004,915.004,915.0063,140
25 Mar 20244,880.004,925.004,855.004,875.004,875.0047,488
22 Mar 20244,905.004,970.004,860.004,910.004,910.0051,720
21 Mar 20244,915.004,965.004,870.004,950.004,950.0080,741
20 Mar 20244,875.004,950.004,850.004,910.004,910.0049,581
19 Mar 20245,030.005,090.004,865.004,875.004,875.00114,825
18 Mar 20244,975.005,050.004,825.004,925.004,925.00171,575
15 Mar 20245,030.005,100.004,900.004,970.004,970.00455,060
14 Mar 20244,905.004,910.004,760.004,860.004,860.0093,763
13 Mar 20244,760.005,090.004,720.004,910.004,910.00488,585
12 Mar 20244,825.004,840.004,745.004,760.004,760.0064,553
11 Mar 20244,775.004,830.004,750.004,820.004,820.0032,319
08 Mar 20244,820.004,850.004,745.004,800.004,800.0066,896
07 Mar 20244,805.004,830.004,725.004,780.004,780.00113,487
06 Mar 20244,840.004,900.004,795.004,835.004,835.0060,994
05 Mar 20244,940.004,940.004,860.004,890.004,890.0067,489
04 Mar 20244,965.004,990.004,895.004,895.004,895.0077,571
29 Feb 20244,950.005,020.004,900.004,950.004,950.0097,865
28 Feb 20244,885.004,970.004,840.004,965.004,965.00133,596
27 Feb 20244,855.004,970.004,785.004,890.004,890.00161,859
26 Feb 20245,050.005,060.004,915.004,915.004,915.00146,509
23 Feb 20244,990.005,050.004,910.005,010.005,010.00197,090
22 Feb 20244,900.004,970.004,900.004,960.004,960.00102,032
21 Feb 20244,905.004,980.004,895.004,965.004,965.00184,761
20 Feb 20244,860.004,925.004,850.004,885.004,885.0095,830
19 Feb 20244,855.004,990.004,850.004,930.004,930.00157,416
16 Feb 20244,890.004,990.004,845.004,915.004,915.00265,440
15 Feb 20245,010.005,020.004,865.004,885.004,885.00311,720
14 Feb 20245,040.005,100.004,960.005,060.005,060.00699,257
13 Feb 20244,560.005,490.004,545.005,170.005,170.009,420,707
08 Feb 20244,500.004,520.004,480.004,515.004,515.0019,034
07 Feb 20244,545.004,555.004,470.004,500.004,500.0026,751
06 Feb 20244,570.004,585.004,510.004,545.004,545.008,704
05 Feb 20244,575.004,575.004,550.004,560.004,560.0014,548
02 Feb 20244,500.004,570.004,485.004,565.004,565.0023,266
01 Feb 20244,525.004,540.004,435.004,500.004,500.0021,643
31 Jan 20244,530.004,570.004,495.004,535.004,535.0030,375
30 Jan 20244,470.004,560.004,470.004,530.004,530.0016,149
29 Jan 20244,525.004,550.004,470.004,470.004,470.0020,797
26 Jan 20244,490.004,575.004,480.004,500.004,500.0020,963
25 Jan 20244,480.004,520.004,440.004,490.004,490.0019,849
24 Jan 20244,500.004,500.004,440.004,480.004,480.0024,493
23 Jan 20244,495.004,505.004,415.004,495.004,495.0017,328
22 Jan 20244,525.004,525.004,400.004,470.004,470.0032,077
19 Jan 20244,495.004,550.004,470.004,500.004,500.0022,839
18 Jan 20244,410.004,540.004,410.004,500.004,500.0041,828
17 Jan 20244,650.004,660.004,455.004,455.004,455.0074,514
16 Jan 20244,645.004,700.004,645.004,645.004,645.0039,363
15 Jan 20244,655.004,705.004,630.004,685.004,685.0068,670
12 Jan 20244,640.004,660.004,605.004,645.004,645.0045,554
11 Jan 20244,645.004,650.004,610.004,630.004,630.0022,055
10 Jan 20244,565.004,650.004,560.004,650.004,650.0052,004
09 Jan 20244,565.004,575.004,555.004,565.004,565.0021,095
08 Jan 20244,575.004,585.004,510.004,565.004,565.0024,977
05 Jan 20244,550.004,580.004,515.004,570.004,570.0012,848
04 Jan 20244,570.004,570.004,525.004,550.004,550.0017,540
03 Jan 20244,565.004,590.004,525.004,585.004,585.0020,710
02 Jan 20244,545.004,595.004,535.004,570.004,570.0023,854
28 Dec 20234,530.004,560.004,510.004,545.004,545.0027,009
27 Dec 20234,540.004,560.004,515.004,535.004,535.0016,833
27 Dec 202335 Dividend
26 Dec 20234,550.004,555.004,530.004,555.004,520.0017,048
22 Dec 20234,590.004,590.004,550.004,555.004,520.0015,360
21 Dec 20234,545.004,605.004,535.004,590.004,554.7330,780
20 Dec 20234,550.004,595.004,545.004,565.004,529.9230,460
19 Dec 20234,530.004,585.004,525.004,560.004,524.9620,289
18 Dec 20234,510.004,575.004,510.004,570.004,534.8830,835
15 Dec 20234,500.004,550.004,500.004,510.004,475.3525,956
14 Dec 20234,495.004,560.004,485.004,500.004,465.4233,936
13 Dec 20234,540.004,540.004,465.004,495.004,460.4618,284
12 Dec 20234,565.004,565.004,515.004,520.004,485.277,914
11 Dec 20234,555.004,590.004,520.004,540.004,505.1212,721
08 Dec 20234,475.004,545.004,475.004,520.004,485.277,953
07 Dec 20234,545.004,545.004,470.004,475.004,440.6111,021
06 Dec 20234,465.004,560.004,430.004,545.004,510.0813,953
05 Dec 20234,565.004,590.004,520.004,520.004,485.2721,975
04 Dec 20234,635.004,660.004,590.004,590.004,554.7318,141
01 Dec 20234,650.004,665.004,635.004,660.004,624.1916,362
30 Nov 20234,620.004,675.004,620.004,645.004,609.3116,713
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...