Seojin System Co.,Ltd (KOSDAQ:178320)
South Korea
· Delayed Price · Currency is KRW 46,650
+200 (0.43%)
At close: Mar 6, 2026
Seojin System Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46,300.00 | 47,200.00 | 42,500.00 | 46,650.00 | 46,650.00 | 0.43% | 2,658,875 |
| Mar 5, 2026 | 41,650.00 | 47,650.00 | 41,550.00 | 46,450.00 | 46,450.00 | 24.20% | 3,363,121 |
| Mar 4, 2026 | 41,200.00 | 44,150.00 | 37,400.00 | 37,400.00 | 37,400.00 | -12.62% | 3,120,110 |
| Mar 3, 2026 | 46,300.00 | 46,700.00 | 42,700.00 | 42,800.00 | 42,800.00 | -9.99% | 3,492,172 |
| Feb 27, 2026 | 38,150.00 | 49,450.00 | 37,300.00 | 47,550.00 | 47,550.00 | 21.61% | 8,762,576 |
| Feb 26, 2026 | 37,000.00 | 40,350.00 | 36,850.00 | 39,100.00 | 39,100.00 | 6.25% | 3,157,593 |
| Feb 25, 2026 | 37,400.00 | 38,500.00 | 36,350.00 | 36,800.00 | 36,800.00 | 0.14% | 1,241,192 |
| Feb 24, 2026 | 35,700.00 | 37,400.00 | 35,100.00 | 36,750.00 | 36,750.00 | 3.38% | 1,316,771 |
| Feb 23, 2026 | 38,150.00 | 38,200.00 | 35,250.00 | 35,550.00 | 35,550.00 | -5.83% | 2,264,949 |
| Feb 20, 2026 | 39,900.00 | 39,900.00 | 37,500.00 | 37,750.00 | 37,750.00 | -5.51% | 1,557,314 |
| Feb 19, 2026 | 37,300.00 | 40,400.00 | 36,750.00 | 39,950.00 | 39,950.00 | 9.15% | 2,627,312 |
| Feb 13, 2026 | 36,350.00 | 39,000.00 | 35,700.00 | 36,600.00 | 36,600.00 | -0.68% | 1,779,170 |
| Feb 12, 2026 | 37,500.00 | 37,500.00 | 35,350.00 | 36,850.00 | 36,850.00 | -1.34% | 1,603,317 |
| Feb 11, 2026 | 35,350.00 | 38,500.00 | 34,450.00 | 37,350.00 | 37,350.00 | 8.58% | 2,315,085 |
| Feb 10, 2026 | 36,150.00 | 36,150.00 | 34,200.00 | 34,400.00 | 34,400.00 | -3.51% | 735,619 |
| Feb 9, 2026 | 34,500.00 | 35,950.00 | 33,650.00 | 35,650.00 | 35,650.00 | 5.63% | 884,054 |
| Feb 6, 2026 | 32,300.00 | 34,300.00 | 32,200.00 | 33,750.00 | 33,750.00 | -1.89% | 914,231 |
| Feb 5, 2026 | 34,700.00 | 35,150.00 | 33,800.00 | 34,400.00 | 34,400.00 | -6.01% | 916,883 |
| Feb 4, 2026 | 42,350.00 | 42,800.00 | 35,950.00 | 36,600.00 | 36,600.00 | 0.41% | 3,266,310 |
| Feb 3, 2026 | 37,000.00 | 37,800.00 | 35,200.00 | 36,450.00 | 36,450.00 | 1.25% | 685,055 |
| Feb 2, 2026 | 36,950.00 | 38,100.00 | 35,050.00 | 36,000.00 | 36,000.00 | -5.64% | 978,979 |
| Jan 30, 2026 | 37,800.00 | 40,400.00 | 37,150.00 | 38,150.00 | 38,150.00 | -0.13% | 1,130,842 |
| Jan 29, 2026 | 35,500.00 | 39,100.00 | 33,550.00 | 38,200.00 | 38,200.00 | 10.40% | 2,111,275 |
| Jan 28, 2026 | 34,350.00 | 35,400.00 | 33,400.00 | 34,600.00 | 34,600.00 | -1.70% | 1,370,418 |
| Jan 27, 2026 | 34,050.00 | 35,800.00 | 32,900.00 | 35,200.00 | 35,200.00 | 5.86% | 1,530,280 |
| Jan 26, 2026 | 31,850.00 | 33,350.00 | 31,000.00 | 33,250.00 | 33,250.00 | 3.91% | 1,298,199 |
| Jan 23, 2026 | 32,100.00 | 32,300.00 | 30,500.00 | 32,000.00 | 32,000.00 | -0.16% | 1,098,078 |
| Jan 22, 2026 | 31,800.00 | 32,400.00 | 30,150.00 | 32,050.00 | 32,050.00 | 8.28% | 2,465,794 |
| Jan 21, 2026 | 27,950.00 | 29,700.00 | 27,850.00 | 29,600.00 | 29,600.00 | 3.68% | 908,304 |
| Jan 20, 2026 | 30,000.00 | 30,000.00 | 28,050.00 | 28,550.00 | 28,550.00 | -1.89% | 776,903 |
| Jan 19, 2026 | 27,700.00 | 29,500.00 | 27,200.00 | 29,100.00 | 29,100.00 | 5.05% | 964,420 |
| Jan 16, 2026 | 28,100.00 | 29,300.00 | 27,600.00 | 27,700.00 | 27,700.00 | 0.91% | 1,034,027 |
| Jan 15, 2026 | 27,050.00 | 28,600.00 | 26,650.00 | 27,450.00 | 27,450.00 | 0.55% | 862,685 |
| Jan 14, 2026 | 27,000.00 | 27,750.00 | 26,450.00 | 27,300.00 | 27,300.00 | 2.82% | 614,972 |
| Jan 13, 2026 | 27,200.00 | 27,200.00 | 25,900.00 | 26,550.00 | 26,550.00 | -1.67% | 500,755 |
| Jan 12, 2026 | 25,350.00 | 27,500.00 | 25,100.00 | 27,000.00 | 27,000.00 | 6.72% | 851,793 |
| Jan 9, 2026 | 24,400.00 | 25,450.00 | 23,350.00 | 25,300.00 | 25,300.00 | 5.64% | 379,749 |
| Jan 8, 2026 | 25,550.00 | 25,750.00 | 23,900.00 | 23,950.00 | 23,950.00 | -6.81% | 658,346 |
| Jan 7, 2026 | 26,800.00 | 27,050.00 | 25,650.00 | 25,700.00 | 25,700.00 | -3.56% | 401,060 |
| Jan 6, 2026 | 26,550.00 | 27,600.00 | 26,100.00 | 26,650.00 | 26,650.00 | -0.19% | 373,146 |
| Jan 5, 2026 | 26,300.00 | 27,100.00 | 26,000.00 | 26,700.00 | 26,700.00 | 3.69% | 500,659 |
| Jan 2, 2026 | 25,700.00 | 26,050.00 | 24,900.00 | 25,750.00 | 25,750.00 | 1.78% | 235,763 |
| Dec 30, 2025 | 25,450.00 | 26,000.00 | 25,150.00 | 25,300.00 | 25,300.00 | -1.56% | 154,259 |
| Dec 29, 2025 | 24,800.00 | 26,100.00 | 24,600.00 | 25,700.00 | 25,700.00 | 1.58% | 279,095 |
| Dec 26, 2025 | 26,000.00 | 26,050.00 | 25,200.00 | 25,300.00 | 25,300.00 | -1.94% | 212,497 |
| Dec 24, 2025 | 26,050.00 | 26,100.00 | 25,500.00 | 25,800.00 | 25,800.00 | 0.98% | 223,942 |
| Dec 23, 2025 | 26,850.00 | 26,850.00 | 25,300.00 | 25,550.00 | 25,550.00 | -3.58% | 276,242 |
| Dec 22, 2025 | 26,200.00 | 26,800.00 | 25,950.00 | 26,500.00 | 26,500.00 | 2.51% | 262,101 |
| Dec 19, 2025 | 26,550.00 | 26,600.00 | 25,350.00 | 25,850.00 | 25,850.00 | -0.77% | 243,870 |
| Dec 18, 2025 | 25,750.00 | 26,900.00 | 25,500.00 | 26,050.00 | 26,050.00 | -1.88% | 243,883 |
| Dec 17, 2025 | 25,750.00 | 26,950.00 | 25,200.00 | 26,550.00 | 26,550.00 | 3.31% | 429,241 |
| Dec 16, 2025 | 26,100.00 | 26,100.00 | 25,350.00 | 25,700.00 | 25,700.00 | -3.02% | 320,020 |
| Dec 15, 2025 | 25,800.00 | 26,950.00 | 25,550.00 | 26,500.00 | 26,500.00 | -1.85% | 328,228 |
| Dec 12, 2025 | 27,150.00 | 27,350.00 | 26,600.00 | 27,000.00 | 27,000.00 | 0.75% | 317,232 |
| Dec 11, 2025 | 27,850.00 | 27,850.00 | 26,800.00 | 26,800.00 | 26,800.00 | - | 540,656 |
| Dec 10, 2025 | 27,300.00 | 27,800.00 | 26,500.00 | 26,800.00 | 26,800.00 | -0.56% | 703,777 |
| Dec 9, 2025 | 27,450.00 | 28,150.00 | 26,850.00 | 26,950.00 | 26,950.00 | 1.89% | 749,461 |
| Dec 8, 2025 | 25,600.00 | 26,850.00 | 25,350.00 | 26,450.00 | 26,450.00 | 3.73% | 416,661 |
| Dec 5, 2025 | 25,350.00 | 26,350.00 | 25,050.00 | 25,500.00 | 25,500.00 | 2.41% | 543,482 |
| Dec 4, 2025 | 25,000.00 | 25,150.00 | 24,350.00 | 24,900.00 | 24,900.00 | -0.20% | 234,147 |
| Dec 3, 2025 | 25,650.00 | 25,650.00 | 24,800.00 | 24,950.00 | 24,950.00 | -1.77% | 186,754 |
| Dec 2, 2025 | 25,700.00 | 25,750.00 | 25,100.00 | 25,400.00 | 25,400.00 | -1.17% | 209,089 |
| Dec 1, 2025 | 25,150.00 | 25,750.00 | 24,800.00 | 25,700.00 | 25,700.00 | 5.33% | 580,016 |
| Nov 28, 2025 | 24,650.00 | 24,750.00 | 24,250.00 | 24,400.00 | 24,400.00 | -0.20% | 203,564 |
| Nov 27, 2025 | 24,450.00 | 24,850.00 | 24,100.00 | 24,450.00 | 24,450.00 | -0.61% | 221,977 |
| Nov 26, 2025 | 24,850.00 | 26,100.00 | 24,000.00 | 24,600.00 | 24,600.00 | 1.44% | 773,158 |
| Nov 25, 2025 | 25,050.00 | 25,150.00 | 24,000.00 | 24,250.00 | 24,250.00 | -2.22% | 316,505 |
| Nov 24, 2025 | 22,400.00 | 25,300.00 | 22,200.00 | 24,800.00 | 24,800.00 | 13.76% | 838,989 |
| Nov 21, 2025 | 21,900.00 | 22,200.00 | 21,750.00 | 21,800.00 | 21,800.00 | -4.18% | 163,498 |
| Nov 20, 2025 | 23,000.00 | 23,150.00 | 22,650.00 | 22,750.00 | 22,750.00 | 1.11% | 147,277 |
| Nov 19, 2025 | 22,650.00 | 23,125.00 | 22,050.00 | 22,500.00 | 22,500.00 | -0.44% | 282,897 |
| Nov 18, 2025 | 23,300.00 | 23,450.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.31% | 275,389 |
| Nov 17, 2025 | 22,850.00 | 23,100.00 | 22,050.00 | 22,900.00 | 22,900.00 | -1.93% | 417,723 |
| Nov 14, 2025 | 23,850.00 | 23,950.00 | 23,250.00 | 23,350.00 | 23,350.00 | -5.08% | 296,138 |
| Nov 13, 2025 | 24,500.00 | 24,800.00 | 24,200.00 | 24,600.00 | 24,600.00 | -0.20% | 175,444 |
| Nov 12, 2025 | 25,200.00 | 25,200.00 | 24,500.00 | 24,650.00 | 24,650.00 | -1.60% | 207,958 |
| Nov 11, 2025 | 25,700.00 | 25,850.00 | 24,450.00 | 25,050.00 | 25,050.00 | 0.20% | 283,760 |
| Nov 10, 2025 | 24,850.00 | 25,000.00 | 23,550.00 | 25,000.00 | 25,000.00 | 0.81% | 231,973 |
| Nov 7, 2025 | 24,700.00 | 25,300.00 | 24,250.00 | 24,800.00 | 24,800.00 | -2.75% | 420,217 |
| Nov 6, 2025 | 26,650.00 | 26,900.00 | 25,450.00 | 25,500.00 | 25,500.00 | -1.73% | 255,412 |
| Nov 5, 2025 | 26,050.00 | 26,300.00 | 24,850.00 | 25,950.00 | 25,950.00 | -2.99% | 469,560 |
| Nov 4, 2025 | 28,100.00 | 28,150.00 | 26,550.00 | 26,750.00 | 26,750.00 | -1.11% | 570,862 |
| Nov 3, 2025 | 27,250.00 | 27,300.00 | 26,450.00 | 27,050.00 | 27,050.00 | -0.37% | 825,366 |
| Oct 31, 2025 | 29,000.00 | 29,000.00 | 26,550.00 | 27,150.00 | 27,150.00 | -5.89% | 1,199,856 |
| Oct 30, 2025 | 30,350.00 | 30,550.00 | 28,100.00 | 28,850.00 | 28,850.00 | -4.94% | 1,982,410 |
| Oct 29, 2025 | 30,450.00 | 31,050.00 | 29,550.00 | 30,350.00 | 30,350.00 | 1.51% | 810,897 |
| Oct 28, 2025 | 28,250.00 | 30,200.00 | 27,650.00 | 29,900.00 | 29,900.00 | 4.36% | 1,023,425 |
| Oct 27, 2025 | 27,900.00 | 28,900.00 | 27,050.00 | 28,650.00 | 28,650.00 | 6.31% | 857,331 |
| Oct 24, 2025 | 26,700.00 | 27,400.00 | 26,450.00 | 26,950.00 | 26,950.00 | 2.47% | 485,593 |
| Oct 23, 2025 | 26,200.00 | 26,800.00 | 25,950.00 | 26,300.00 | 26,300.00 | -3.31% | 459,103 |
| Oct 22, 2025 | 28,000.00 | 28,200.00 | 26,900.00 | 27,200.00 | 27,200.00 | 1.12% | 688,305 |
| Oct 21, 2025 | 26,550.00 | 27,850.00 | 26,000.00 | 26,900.00 | 26,900.00 | - | 987,952 |
| Oct 20, 2025 | 25,950.00 | 27,500.00 | 24,800.00 | 26,900.00 | 26,900.00 | 7.82% | 1,446,238 |
| Oct 17, 2025 | 25,000.00 | 25,850.00 | 24,700.00 | 24,950.00 | 24,950.00 | -1.96% | 1,258,592 |
| Oct 16, 2025 | 25,000.00 | 25,500.00 | 24,250.00 | 25,450.00 | 25,450.00 | 4.09% | 1,004,568 |
| Oct 15, 2025 | 23,250.00 | 24,500.00 | 22,350.00 | 24,450.00 | 24,450.00 | 9.40% | 1,129,539 |
| Oct 14, 2025 | 22,200.00 | 23,050.00 | 22,150.00 | 22,350.00 | 22,350.00 | 2.05% | 614,879 |
| Oct 13, 2025 | 21,500.00 | 22,050.00 | 21,300.00 | 21,900.00 | 21,900.00 | -1.35% | 159,221 |
| Oct 10, 2025 | 22,050.00 | 22,400.00 | 21,700.00 | 22,200.00 | 22,200.00 | 3.50% | 233,028 |
| Oct 2, 2025 | 21,150.00 | 21,800.00 | 21,100.00 | 21,450.00 | 21,450.00 | 2.39% | 149,566 |