Seojin Automotive Co.,Ltd. (KOSDAQ:122690)
South Korea
· Delayed Price · Currency is KRW 2,010.00
-5.00 (-0.25%)
At close: Dec 5, 2025
Seojin Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,999.00 | 2,045.00 | 1,991.00 | 2,010.00 | 2,010.00 | -0.25% | 92,624 |
| Dec 4, 2025 | 2,000.00 | 2,050.00 | 1,987.00 | 2,015.00 | 2,015.00 | 1.36% | 151,806 |
| Dec 3, 2025 | 1,955.00 | 2,020.00 | 1,955.00 | 1,988.00 | 1,988.00 | 0.56% | 78,569 |
| Dec 2, 2025 | 1,950.00 | 1,980.00 | 1,941.00 | 1,977.00 | 1,977.00 | 0.87% | 63,676 |
| Dec 1, 2025 | 1,979.00 | 1,992.00 | 1,923.00 | 1,960.00 | 1,960.00 | -0.86% | 100,577 |
| Nov 28, 2025 | 1,950.00 | 1,977.00 | 1,922.00 | 1,977.00 | 1,977.00 | 0.66% | 57,221 |
| Nov 27, 2025 | 1,975.00 | 1,975.00 | 1,921.00 | 1,964.00 | 1,964.00 | 0.46% | 67,880 |
| Nov 26, 2025 | 1,969.00 | 1,974.00 | 1,921.00 | 1,955.00 | 1,955.00 | -0.71% | 63,709 |
| Nov 25, 2025 | 1,894.00 | 1,969.00 | 1,874.00 | 1,969.00 | 1,969.00 | 3.96% | 131,926 |
| Nov 24, 2025 | 1,905.00 | 1,916.00 | 1,870.00 | 1,894.00 | 1,894.00 | -0.63% | 71,460 |
| Nov 21, 2025 | 1,902.00 | 1,919.00 | 1,860.00 | 1,906.00 | 1,906.00 | -2.66% | 136,965 |
| Nov 20, 2025 | 1,980.00 | 1,980.00 | 1,931.00 | 1,958.00 | 1,958.00 | -0.05% | 106,967 |
| Nov 19, 2025 | 1,988.00 | 1,988.00 | 1,926.00 | 1,959.00 | 1,959.00 | -2.00% | 132,182 |
| Nov 18, 2025 | 2,025.00 | 2,070.00 | 1,920.00 | 1,999.00 | 1,999.00 | -0.05% | 290,018 |
| Nov 17, 2025 | 2,240.00 | 2,245.00 | 1,972.00 | 2,000.00 | 2,000.00 | -10.71% | 724,661 |
| Nov 14, 2025 | 2,185.00 | 2,245.00 | 2,120.00 | 2,240.00 | 2,240.00 | -0.22% | 675,167 |
| Nov 13, 2025 | 2,460.00 | 2,690.00 | 2,145.00 | 2,245.00 | 2,245.00 | -5.47% | 3,672,514 |
| Nov 12, 2025 | 1,827.00 | 2,375.00 | 1,809.00 | 2,375.00 | 2,375.00 | 29.99% | 4,052,263 |
| Nov 11, 2025 | 1,826.00 | 1,875.00 | 1,780.00 | 1,827.00 | 1,827.00 | 1.95% | 37,423 |
| Nov 10, 2025 | 1,791.00 | 1,793.00 | 1,775.00 | 1,792.00 | 1,792.00 | -0.06% | 34,524 |
| Nov 7, 2025 | 1,785.00 | 1,793.00 | 1,763.00 | 1,793.00 | 1,793.00 | -0.06% | 4,259 |
| Nov 6, 2025 | 1,790.00 | 1,795.00 | 1,768.00 | 1,794.00 | 1,794.00 | 0.22% | 22,128 |
| Nov 5, 2025 | 1,801.00 | 1,843.00 | 1,754.00 | 1,790.00 | 1,790.00 | -0.56% | 30,835 |
| Nov 4, 2025 | 1,814.00 | 1,839.00 | 1,771.00 | 1,800.00 | 1,800.00 | -0.77% | 38,557 |
| Nov 3, 2025 | 1,858.00 | 1,858.00 | 1,811.00 | 1,814.00 | 1,814.00 | -2.37% | 20,079 |
| Oct 31, 2025 | 1,806.00 | 1,861.00 | 1,800.00 | 1,858.00 | 1,858.00 | 2.88% | 20,808 |
| Oct 30, 2025 | 1,869.00 | 1,869.00 | 1,800.00 | 1,806.00 | 1,806.00 | -0.55% | 20,862 |
| Oct 29, 2025 | 1,814.00 | 1,830.00 | 1,803.00 | 1,816.00 | 1,816.00 | -0.87% | 10,514 |
| Oct 28, 2025 | 1,851.00 | 1,851.00 | 1,818.00 | 1,832.00 | 1,832.00 | -0.97% | 17,681 |
| Oct 27, 2025 | 1,861.00 | 1,861.00 | 1,832.00 | 1,850.00 | 1,850.00 | -0.59% | 24,692 |
| Oct 24, 2025 | 1,894.00 | 1,894.00 | 1,860.00 | 1,861.00 | 1,861.00 | -1.74% | 10,282 |
| Oct 23, 2025 | 1,872.00 | 1,894.00 | 1,862.00 | 1,894.00 | 1,894.00 | 1.23% | 15,365 |
| Oct 22, 2025 | 1,870.00 | 1,887.00 | 1,860.00 | 1,871.00 | 1,871.00 | -0.85% | 38,907 |
| Oct 21, 2025 | 1,860.00 | 1,891.00 | 1,859.00 | 1,887.00 | 1,887.00 | 1.45% | 13,407 |
| Oct 20, 2025 | 1,864.00 | 1,895.00 | 1,820.00 | 1,860.00 | 1,860.00 | -1.90% | 21,098 |
| Oct 17, 2025 | 1,903.00 | 1,920.00 | 1,880.00 | 1,896.00 | 1,896.00 | -0.26% | 22,268 |
| Oct 16, 2025 | 1,875.00 | 1,919.00 | 1,874.00 | 1,901.00 | 1,901.00 | 2.20% | 27,397 |
| Oct 15, 2025 | 1,829.00 | 1,866.00 | 1,809.00 | 1,860.00 | 1,860.00 | 1.69% | 8,698 |
| Oct 14, 2025 | 1,817.00 | 1,849.00 | 1,811.00 | 1,829.00 | 1,829.00 | -0.05% | 9,689 |
| Oct 13, 2025 | 1,846.00 | 1,846.00 | 1,791.00 | 1,830.00 | 1,830.00 | 1.10% | 22,662 |
| Oct 10, 2025 | 1,858.00 | 1,860.00 | 1,750.00 | 1,810.00 | 1,810.00 | -2.00% | 47,186 |
| Oct 2, 2025 | 1,830.00 | 1,850.00 | 1,821.00 | 1,847.00 | 1,847.00 | 0.93% | 21,632 |
| Oct 1, 2025 | 1,798.00 | 1,844.00 | 1,787.00 | 1,830.00 | 1,830.00 | 1.78% | 26,844 |
| Sep 30, 2025 | 1,810.00 | 1,810.00 | 1,786.00 | 1,798.00 | 1,798.00 | -0.66% | 37,881 |
| Sep 29, 2025 | 1,815.00 | 1,831.00 | 1,801.00 | 1,810.00 | 1,810.00 | -1.15% | 28,293 |
| Sep 26, 2025 | 1,862.00 | 1,862.00 | 1,820.00 | 1,831.00 | 1,831.00 | -1.66% | 29,938 |
| Sep 25, 2025 | 1,875.00 | 1,875.00 | 1,850.00 | 1,862.00 | 1,862.00 | -0.69% | 19,180 |
| Sep 24, 2025 | 1,885.00 | 1,891.00 | 1,863.00 | 1,875.00 | 1,875.00 | -0.53% | 21,800 |
| Sep 23, 2025 | 1,857.00 | 1,890.00 | 1,838.00 | 1,885.00 | 1,885.00 | 1.51% | 16,471 |
| Sep 22, 2025 | 1,884.00 | 1,884.00 | 1,850.00 | 1,857.00 | 1,857.00 | -1.43% | 13,541 |
| Sep 19, 2025 | 1,896.00 | 1,900.00 | 1,862.00 | 1,884.00 | 1,884.00 | -0.63% | 28,498 |
| Sep 18, 2025 | 1,889.00 | 1,916.00 | 1,885.00 | 1,896.00 | 1,896.00 | 0.37% | 8,607 |
| Sep 17, 2025 | 1,917.00 | 1,917.00 | 1,879.00 | 1,889.00 | 1,889.00 | -1.46% | 24,589 |
| Sep 16, 2025 | 1,898.00 | 1,920.00 | 1,877.00 | 1,917.00 | 1,917.00 | 1.00% | 18,447 |
| Sep 15, 2025 | 1,920.00 | 1,920.00 | 1,880.00 | 1,898.00 | 1,898.00 | -1.15% | 28,995 |
| Sep 12, 2025 | 1,890.00 | 1,920.00 | 1,883.00 | 1,920.00 | 1,920.00 | 1.43% | 13,135 |
| Sep 11, 2025 | 1,890.00 | 1,910.00 | 1,871.00 | 1,893.00 | 1,893.00 | 0.16% | 9,700 |
| Sep 10, 2025 | 1,856.00 | 1,895.00 | 1,855.00 | 1,890.00 | 1,890.00 | 1.89% | 12,322 |
| Sep 9, 2025 | 1,862.00 | 1,862.00 | 1,850.00 | 1,855.00 | 1,855.00 | -0.38% | 15,173 |
| Sep 8, 2025 | 1,875.00 | 1,880.00 | 1,820.00 | 1,862.00 | 1,862.00 | -0.69% | 19,499 |
| Sep 5, 2025 | 1,888.00 | 1,928.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.69% | 7,009 |
| Sep 4, 2025 | 1,867.00 | 1,955.00 | 1,867.00 | 1,888.00 | 1,888.00 | 0.32% | 28,564 |
| Sep 3, 2025 | 1,900.00 | 1,900.00 | 1,850.00 | 1,882.00 | 1,882.00 | -0.95% | 26,953 |
| Sep 2, 2025 | 1,860.00 | 1,900.00 | 1,858.00 | 1,900.00 | 1,900.00 | 2.15% | 10,061 |
| Sep 1, 2025 | 1,878.00 | 1,912.00 | 1,857.00 | 1,860.00 | 1,860.00 | -1.01% | 39,680 |
| Aug 29, 2025 | 1,913.00 | 1,928.00 | 1,870.00 | 1,879.00 | 1,879.00 | -1.78% | 41,642 |
| Aug 28, 2025 | 1,909.00 | 1,923.00 | 1,880.00 | 1,913.00 | 1,913.00 | 0.21% | 28,926 |
| Aug 27, 2025 | 1,940.00 | 1,947.00 | 1,900.00 | 1,909.00 | 1,909.00 | 0.10% | 38,961 |
| Aug 26, 2025 | 1,929.00 | 1,930.00 | 1,902.00 | 1,907.00 | 1,907.00 | -1.14% | 33,257 |
| Aug 25, 2025 | 1,937.00 | 1,976.00 | 1,921.00 | 1,929.00 | 1,929.00 | -0.41% | 47,938 |
| Aug 22, 2025 | 1,990.00 | 1,990.00 | 1,915.00 | 1,937.00 | 1,937.00 | -1.32% | 33,687 |
| Aug 21, 2025 | 1,920.00 | 1,999.00 | 1,920.00 | 1,963.00 | 1,963.00 | 1.55% | 32,065 |
| Aug 20, 2025 | 1,970.00 | 1,970.00 | 1,901.00 | 1,933.00 | 1,933.00 | -1.88% | 76,049 |
| Aug 19, 2025 | 2,015.00 | 2,015.00 | 1,950.00 | 1,970.00 | 1,970.00 | -2.48% | 87,919 |
| Aug 18, 2025 | 2,070.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | -5.61% | 67,477 |
| Aug 14, 2025 | 2,195.00 | 2,195.00 | 2,140.00 | 2,140.00 | 2,140.00 | -2.06% | 18,069 |
| Aug 13, 2025 | 2,110.00 | 2,190.00 | 2,110.00 | 2,185.00 | 2,185.00 | 3.07% | 40,291 |
| Aug 12, 2025 | 2,140.00 | 2,140.00 | 2,100.00 | 2,120.00 | 2,120.00 | -0.93% | 19,413 |
| Aug 11, 2025 | 2,165.00 | 2,180.00 | 2,100.00 | 2,140.00 | 2,140.00 | -1.15% | 39,919 |
| Aug 8, 2025 | 2,185.00 | 2,225.00 | 2,150.00 | 2,165.00 | 2,165.00 | -0.92% | 12,435 |
| Aug 7, 2025 | 2,205.00 | 2,205.00 | 2,160.00 | 2,185.00 | 2,185.00 | - | 19,027 |
| Aug 6, 2025 | 2,180.00 | 2,200.00 | 2,160.00 | 2,185.00 | 2,185.00 | 0.23% | 9,928 |
| Aug 5, 2025 | 2,180.00 | 2,295.00 | 2,100.00 | 2,180.00 | 2,180.00 | -0.23% | 34,899 |
| Aug 4, 2025 | 2,200.00 | 2,200.00 | 2,110.00 | 2,185.00 | 2,185.00 | 2.34% | 39,562 |
| Aug 1, 2025 | 2,255.00 | 2,255.00 | 2,135.00 | 2,135.00 | 2,135.00 | -4.04% | 31,860 |
| Jul 31, 2025 | 2,250.00 | 2,250.00 | 2,200.00 | 2,225.00 | 2,225.00 | 0.68% | 29,127 |
| Jul 30, 2025 | 2,215.00 | 2,235.00 | 2,185.00 | 2,210.00 | 2,210.00 | -0.23% | 58,916 |
| Jul 29, 2025 | 2,240.00 | 2,270.00 | 2,215.00 | 2,215.00 | 2,215.00 | -1.12% | 23,945 |
| Jul 28, 2025 | 2,300.00 | 2,300.00 | 2,235.00 | 2,240.00 | 2,240.00 | -2.61% | 31,665 |
| Jul 25, 2025 | 2,315.00 | 2,315.00 | 2,175.00 | 2,300.00 | 2,300.00 | -0.65% | 82,570 |
| Jul 24, 2025 | 2,350.00 | 2,375.00 | 2,275.00 | 2,315.00 | 2,315.00 | -1.28% | 78,312 |
| Jul 23, 2025 | 2,360.00 | 2,380.00 | 2,340.00 | 2,345.00 | 2,345.00 | -0.64% | 21,553 |
| Jul 22, 2025 | 2,355.00 | 2,385.00 | 2,330.00 | 2,360.00 | 2,360.00 | - | 23,548 |
| Jul 21, 2025 | 2,340.00 | 2,375.00 | 2,305.00 | 2,360.00 | 2,360.00 | 0.85% | 23,308 |
| Jul 18, 2025 | 2,390.00 | 2,390.00 | 2,325.00 | 2,340.00 | 2,340.00 | -2.09% | 71,853 |
| Jul 17, 2025 | 2,390.00 | 2,440.00 | 2,350.00 | 2,390.00 | 2,390.00 | - | 40,090 |
| Jul 16, 2025 | 2,410.00 | 2,440.00 | 2,380.00 | 2,390.00 | 2,390.00 | -0.83% | 39,386 |
| Jul 15, 2025 | 2,490.00 | 2,490.00 | 2,360.00 | 2,410.00 | 2,410.00 | -0.21% | 26,986 |
| Jul 14, 2025 | 2,415.00 | 2,500.00 | 2,370.00 | 2,415.00 | 2,415.00 | - | 84,710 |
| Jul 11, 2025 | 2,380.00 | 2,440.00 | 2,380.00 | 2,415.00 | 2,415.00 | 0.63% | 71,037 |