Seoul Electronics & Telecom Co., Ltd. (KOSDAQ:027040)
South Korea
· Delayed Price · Currency is KRW 279.00
+19.00 (7.31%)
At close: Mar 9, 2026
KOSDAQ:027040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 253.00 | 299.00 | 249.00 | 279.00 | 279.00 | 7.31% | 1,253,225 |
| Mar 6, 2026 | 258.00 | 277.00 | 252.00 | 260.00 | 260.00 | -0.76% | 378,245 |
| Mar 5, 2026 | 268.00 | 270.00 | 246.00 | 262.00 | 262.00 | 7.38% | 457,997 |
| Mar 4, 2026 | 244.00 | 255.00 | 231.00 | 244.00 | 244.00 | - | 1,177,451 |
| Mar 3, 2026 | 253.00 | 266.00 | 240.00 | 244.00 | 244.00 | -3.56% | 926,168 |
| Feb 27, 2026 | 235.00 | 260.00 | 235.00 | 253.00 | 253.00 | 7.66% | 1,810,112 |
| Feb 26, 2026 | 233.00 | 247.00 | 232.00 | 235.00 | 235.00 | 1.29% | 528,204 |
| Feb 25, 2026 | 224.00 | 240.00 | 215.00 | 232.00 | 232.00 | 4.50% | 616,648 |
| Feb 24, 2026 | 215.00 | 247.00 | 210.00 | 222.00 | 222.00 | 3.26% | 2,262,506 |
| Feb 23, 2026 | 210.00 | 220.00 | 210.00 | 215.00 | 215.00 | 1.42% | 389,219 |
| Feb 20, 2026 | 210.00 | 218.00 | 205.00 | 212.00 | 212.00 | 1.92% | 807,289 |
| Feb 19, 2026 | 205.00 | 215.00 | 201.00 | 208.00 | 208.00 | 1.96% | 479,642 |
| Feb 13, 2026 | 214.00 | 228.00 | 200.00 | 204.00 | 204.00 | -3.77% | 896,002 |
| Feb 12, 2026 | 219.00 | 238.00 | 208.00 | 212.00 | 212.00 | -3.20% | 842,905 |
| Feb 11, 2026 | 215.00 | 219.00 | 210.00 | 219.00 | 219.00 | 3.30% | 346,797 |
| Feb 10, 2026 | 216.00 | 218.00 | 209.00 | 212.00 | 212.00 | -2.30% | 122,638 |
| Feb 9, 2026 | 213.00 | 218.00 | 205.00 | 217.00 | 217.00 | 2.36% | 205,416 |
| Feb 6, 2026 | 204.00 | 215.00 | 201.00 | 212.00 | 212.00 | 2.42% | 283,388 |
| Feb 5, 2026 | 207.00 | 212.00 | 203.00 | 207.00 | 207.00 | 0.98% | 356,633 |
| Feb 4, 2026 | 204.00 | 212.00 | 204.00 | 205.00 | 205.00 | 0.49% | 114,872 |
| Feb 3, 2026 | 218.00 | 218.00 | 202.00 | 204.00 | 204.00 | -0.97% | 186,432 |
| Feb 2, 2026 | 207.00 | 210.00 | 204.00 | 206.00 | 206.00 | -2.37% | 349,260 |
| Jan 30, 2026 | 207.00 | 212.00 | 206.00 | 211.00 | 211.00 | 0.48% | 219,551 |
| Jan 29, 2026 | 212.00 | 213.00 | 207.00 | 210.00 | 210.00 | -0.47% | 373,691 |
| Jan 28, 2026 | 219.00 | 225.00 | 211.00 | 211.00 | 211.00 | -1.40% | 313,904 |
| Jan 27, 2026 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | -0.93% | 407,647 |
| Jan 26, 2026 | 215.00 | 217.00 | 209.00 | 216.00 | 216.00 | -0.46% | 275,938 |
| Jan 23, 2026 | 206.00 | 218.00 | 206.00 | 217.00 | 217.00 | 5.34% | 339,900 |
| Jan 22, 2026 | 205.00 | 224.00 | 203.00 | 206.00 | 206.00 | 0.98% | 780,155 |
| Jan 21, 2026 | 206.00 | 212.00 | 203.00 | 204.00 | 204.00 | -0.97% | 328,755 |
| Jan 20, 2026 | 212.00 | 212.00 | 205.00 | 206.00 | 206.00 | -2.83% | 161,573 |
| Jan 19, 2026 | 213.00 | 218.00 | 203.00 | 212.00 | 212.00 | -1.40% | 568,089 |
| Jan 16, 2026 | 197.00 | 215.00 | 194.00 | 215.00 | 215.00 | 6.97% | 563,199 |
| Jan 15, 2026 | 207.00 | 208.00 | 199.00 | 201.00 | 201.00 | -2.90% | 444,529 |
| Jan 14, 2026 | 229.00 | 229.00 | 196.00 | 207.00 | 207.00 | -3.27% | 1,119,774 |
| Jan 13, 2026 | 197.00 | 239.00 | 197.00 | 214.00 | 214.00 | 8.63% | 3,895,127 |
| Jan 12, 2026 | 193.00 | 202.00 | 193.00 | 197.00 | 197.00 | -1.50% | 262,938 |
| Jan 9, 2026 | 200.00 | 206.00 | 190.00 | 200.00 | 200.00 | 1.52% | 397,163 |
| Jan 8, 2026 | 204.00 | 204.00 | 193.00 | 197.00 | 197.00 | 2.07% | 173,358 |
| Jan 7, 2026 | 191.00 | 223.00 | 191.00 | 193.00 | 193.00 | 1.05% | 2,097,886 |
| Jan 6, 2026 | 199.00 | 199.00 | 189.00 | 191.00 | 191.00 | 0.53% | 134,946 |
| Jan 5, 2026 | 191.00 | 194.00 | 188.00 | 190.00 | 190.00 | -0.52% | 201,453 |
| Jan 2, 2026 | 191.00 | 192.00 | 186.00 | 191.00 | 191.00 | - | 144,221 |
| Dec 30, 2025 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | -0.52% | 104,069 |
| Dec 29, 2025 | 194.00 | 194.00 | 188.00 | 192.00 | 192.00 | -1.03% | 475,320 |
| Dec 26, 2025 | 197.00 | 198.00 | 193.00 | 194.00 | 194.00 | -1.52% | 148,616 |
| Dec 24, 2025 | 192.00 | 198.00 | 188.00 | 197.00 | 197.00 | 2.60% | 235,071 |
| Dec 23, 2025 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | -1.54% | 81,881 |
| Dec 22, 2025 | 195.00 | 205.00 | 193.00 | 195.00 | 195.00 | - | 205,870 |
| Dec 19, 2025 | 196.00 | 207.00 | 193.00 | 195.00 | 195.00 | -0.51% | 267,155 |
| Dec 18, 2025 | 193.00 | 210.00 | 190.00 | 196.00 | 196.00 | 0.51% | 500,692 |
| Dec 17, 2025 | 194.00 | 205.00 | 194.00 | 195.00 | 195.00 | - | 147,495 |
| Dec 16, 2025 | 196.00 | 197.00 | 193.00 | 195.00 | 195.00 | -0.51% | 116,800 |
| Dec 15, 2025 | 197.00 | 198.00 | 192.00 | 196.00 | 196.00 | -1.51% | 156,274 |
| Dec 12, 2025 | 218.00 | 218.00 | 197.00 | 199.00 | 199.00 | -0.50% | 184,750 |
| Dec 11, 2025 | 192.00 | 216.00 | 189.00 | 200.00 | 200.00 | 4.17% | 609,350 |
| Dec 10, 2025 | 193.00 | 195.00 | 191.00 | 192.00 | 192.00 | -0.52% | 167,268 |
| Dec 9, 2025 | 186.00 | 193.00 | 186.00 | 193.00 | 193.00 | 2.12% | 180,653 |
| Dec 8, 2025 | 188.00 | 190.00 | 186.00 | 189.00 | 189.00 | -1.05% | 243,382 |
| Dec 5, 2025 | 186.00 | 191.00 | 184.00 | 191.00 | 191.00 | 1.60% | 273,749 |
| Dec 4, 2025 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | -1.05% | 290,874 |
| Dec 3, 2025 | 194.00 | 195.00 | 188.00 | 190.00 | 190.00 | -2.06% | 156,228 |
| Dec 2, 2025 | 190.00 | 196.00 | 190.00 | 194.00 | 194.00 | - | 213,497 |
| Dec 1, 2025 | 189.00 | 203.00 | 187.00 | 194.00 | 194.00 | 2.65% | 299,816 |
| Nov 28, 2025 | 186.00 | 190.00 | 185.00 | 189.00 | 189.00 | 0.53% | 134,015 |
| Nov 27, 2025 | 186.00 | 190.00 | 185.00 | 188.00 | 188.00 | - | 238,741 |
| Nov 26, 2025 | 182.00 | 197.00 | 180.00 | 188.00 | 188.00 | 2.73% | 774,982 |
| Nov 25, 2025 | 194.00 | 204.00 | 179.00 | 183.00 | 183.00 | -2.66% | 1,946,393 |
| Nov 24, 2025 | 181.00 | 233.00 | 181.00 | 188.00 | 188.00 | 4.44% | 19,419,957 |
| Nov 21, 2025 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | -3.74% | 220,347 |
| Nov 20, 2025 | 183.00 | 194.00 | 183.00 | 187.00 | 187.00 | 1.63% | 87,456 |
| Nov 19, 2025 | 182.00 | 200.00 | 180.00 | 184.00 | 184.00 | 1.10% | 534,687 |
| Nov 18, 2025 | 188.00 | 188.00 | 180.00 | 182.00 | 182.00 | -2.15% | 178,557 |
| Nov 17, 2025 | 186.00 | 188.00 | 184.00 | 186.00 | 186.00 | - | 125,509 |
| Nov 14, 2025 | 189.00 | 190.00 | 185.00 | 186.00 | 186.00 | -1.59% | 237,420 |
| Nov 13, 2025 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | -1.05% | 147,154 |
| Nov 12, 2025 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | - | 90,476 |
| Nov 11, 2025 | 193.00 | 194.00 | 188.00 | 191.00 | 191.00 | -0.52% | 145,719 |
| Nov 10, 2025 | 192.00 | 195.00 | 189.00 | 192.00 | 192.00 | - | 134,367 |
| Nov 7, 2025 | 190.00 | 208.00 | 189.00 | 192.00 | 192.00 | -0.52% | 339,838 |
| Nov 6, 2025 | 195.00 | 195.00 | 188.00 | 193.00 | 193.00 | -1.03% | 333,700 |
| Nov 5, 2025 | 197.00 | 198.00 | 188.00 | 195.00 | 195.00 | -1.02% | 275,392 |
| Nov 4, 2025 | 190.00 | 197.00 | 190.00 | 197.00 | 197.00 | 2.60% | 206,246 |
| Nov 3, 2025 | 200.00 | 200.00 | 190.00 | 192.00 | 192.00 | -4.00% | 877,392 |
| Oct 31, 2025 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | - | 701,453 |
| Oct 30, 2025 | 198.00 | 219.00 | 198.00 | 200.00 | 200.00 | 0.50% | 960,003 |
| Oct 29, 2025 | 201.00 | 205.00 | 198.00 | 199.00 | 199.00 | -1.00% | 633,478 |
| Oct 28, 2025 | 202.00 | 205.00 | 198.00 | 201.00 | 201.00 | -1.47% | 481,352 |
| Oct 27, 2025 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | - | 204,808 |
| Oct 24, 2025 | 214.00 | 214.00 | 202.00 | 204.00 | 204.00 | -0.49% | 247,399 |
| Oct 23, 2025 | 209.00 | 212.00 | 202.00 | 205.00 | 205.00 | -0.49% | 252,484 |
| Oct 22, 2025 | 207.00 | 207.00 | 202.00 | 206.00 | 206.00 | -0.48% | 302,043 |
| Oct 21, 2025 | 209.00 | 209.00 | 201.00 | 207.00 | 207.00 | -1.43% | 823,637 |
| Oct 20, 2025 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | -0.94% | 381,231 |
| Oct 17, 2025 | 213.00 | 213.00 | 205.00 | 212.00 | 212.00 | -0.47% | 630,531 |
| Oct 16, 2025 | 212.00 | 220.00 | 212.00 | 213.00 | 213.00 | - | 349,941 |
| Oct 15, 2025 | 214.00 | 218.00 | 211.00 | 213.00 | 213.00 | 0.47% | 300,061 |
| Oct 14, 2025 | 205.00 | 244.00 | 205.00 | 212.00 | 212.00 | 1.44% | 1,966,492 |
| Oct 13, 2025 | 208.00 | 210.00 | 204.00 | 209.00 | 209.00 | - | 443,006 |
| Oct 10, 2025 | 212.00 | 212.00 | 208.00 | 209.00 | 209.00 | -1.42% | 329,285 |