Skip to main content
SEOJEON ELECTRIC MACHINERY Co.,Ltd. (KOSDAQ:189860)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,210.00
+10.00 (0.31%)
At close: Dec 5, 2025

KOSDAQ:189860 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,200.003,295.003,160.003,210.003,210.000.31%12,895
Dec 4, 20253,295.003,295.003,130.003,200.003,200.000.16%10,175
Dec 3, 20253,240.003,240.003,145.003,195.003,195.001.75%7,434
Dec 2, 20253,160.003,270.003,130.003,140.003,140.00-0.63%7,106
Dec 1, 20253,245.003,295.003,160.003,160.003,160.00-2.17%18,684
Nov 28, 20253,110.003,235.003,110.003,230.003,230.003.86%11,591
Nov 27, 20253,185.003,185.003,110.003,110.003,110.00-1.43%4,789
Nov 26, 20253,180.003,180.003,090.003,155.003,155.002.10%8,373
Nov 25, 20253,120.003,185.003,090.003,090.003,090.00-0.64%17,114
Nov 24, 20253,290.003,290.003,000.003,110.003,110.00-2.35%26,146
Nov 21, 20253,310.003,310.003,135.003,185.003,185.00-4.07%18,459
Nov 20, 20253,240.003,350.003,200.003,320.003,320.002.47%14,059
Nov 19, 20253,240.003,390.003,190.003,240.003,240.000.15%20,049
Nov 18, 20253,315.003,385.003,235.003,235.003,235.00-1.97%43,869
Nov 17, 20253,055.003,305.003,040.003,300.003,300.008.02%61,082
Nov 14, 20253,110.003,115.003,035.003,055.003,055.00-1.77%13,269
Nov 13, 20253,080.003,230.003,045.003,110.003,110.000.97%13,966
Nov 12, 20253,175.003,175.003,060.003,080.003,080.00-0.48%16,463
Nov 11, 20253,240.003,245.003,085.003,095.003,095.00-3.43%29,949
Nov 10, 20253,115.003,245.003,035.003,205.003,205.004.06%11,255
Nov 7, 20253,230.003,230.003,040.003,080.003,080.00-4.64%116,173
Nov 6, 20253,340.003,340.003,190.003,230.003,230.001.25%36,131
Nov 5, 20253,255.003,265.003,095.003,190.003,190.00-2.60%63,095
Nov 4, 20253,400.003,430.003,255.003,275.003,275.00-1.06%41,552
Nov 3, 20253,145.003,525.003,140.003,310.003,310.005.58%181,887
Oct 31, 20253,150.003,250.003,105.003,135.003,135.00-0.48%19,167
Oct 30, 20253,255.003,265.003,110.003,150.003,150.00-3.23%24,061
Oct 29, 20253,345.003,345.003,230.003,255.003,255.000.93%27,166
Oct 28, 20253,255.003,270.003,170.003,225.003,225.00-1.07%52,549
Oct 27, 20253,310.003,330.003,170.003,260.003,260.00-1.21%39,160
Oct 24, 20253,035.003,335.003,035.003,300.003,300.008.37%74,768
Oct 23, 20253,085.003,105.003,010.003,045.003,045.00-0.81%20,507
Oct 22, 20253,095.003,115.003,020.003,070.003,070.00-0.81%17,957
Oct 21, 20253,060.003,160.003,060.003,095.003,095.001.48%24,466
Oct 20, 20253,185.003,185.003,000.003,050.003,050.00-4.24%58,978
Oct 17, 20253,255.003,270.003,175.003,185.003,185.00-2.75%17,296
Oct 16, 20253,350.003,395.003,235.003,275.003,275.00-2.09%41,795
Oct 15, 20253,140.003,345.003,035.003,345.003,345.007.21%118,514
Oct 14, 20253,030.003,195.003,005.003,120.003,120.004.00%75,169
Oct 13, 20252,860.003,050.002,820.003,000.003,000.003.09%52,139
Oct 10, 20252,955.003,095.002,905.002,910.002,910.00-1.52%30,909
Oct 2, 20252,950.003,010.002,920.002,955.002,955.000.17%13,883
Oct 1, 20253,000.003,000.002,950.002,950.002,950.00-1.67%13,501
Sep 30, 20253,045.003,045.002,955.003,000.003,000.00-14,682
Sep 29, 20253,005.003,095.002,980.003,000.003,000.00-0.17%15,997
Sep 26, 20253,045.003,050.002,970.003,005.003,005.00-1.31%26,747
Sep 25, 20253,090.003,090.003,015.003,045.003,045.00-1.14%19,582
Sep 24, 20253,090.003,140.003,060.003,080.003,080.000.33%22,963
Sep 23, 20253,100.003,150.003,055.003,070.003,070.00-0.97%27,665
Sep 22, 20253,115.003,155.003,070.003,100.003,100.00-0.16%20,653
Sep 19, 20253,075.003,150.003,075.003,105.003,105.000.98%10,992
Sep 18, 20253,115.003,135.003,055.003,075.003,075.00-1.28%25,151
Sep 17, 20253,150.003,150.003,055.003,115.003,115.00-0.32%16,651
Sep 16, 20253,130.003,200.003,105.003,125.003,125.00-0.16%16,986
Sep 15, 20253,180.003,180.003,080.003,130.003,130.00-1.57%21,752
Sep 12, 20253,165.003,215.003,120.003,180.003,180.000.47%23,309
Sep 11, 20253,145.003,195.003,115.003,165.003,165.000.64%25,171
Sep 10, 20253,195.003,230.003,120.003,145.003,145.00-1.56%39,364
Sep 9, 20253,180.003,235.003,105.003,195.003,195.003.23%21,664
Sep 8, 20253,185.003,200.003,095.003,095.003,095.00-2.83%47,436
Sep 5, 20253,300.003,300.003,175.003,185.003,185.00-3.04%25,248
Sep 4, 20253,335.003,335.003,235.003,285.003,285.001.55%13,235
Sep 3, 20253,300.003,300.003,210.003,235.003,235.00-24,021
Sep 2, 20253,300.003,315.003,185.003,235.003,235.00-0.61%18,569
Sep 1, 20253,295.003,295.003,250.003,255.003,255.00-1.36%17,313
Aug 29, 20253,480.003,480.003,290.003,300.003,300.00-1.79%34,743
Aug 28, 20253,500.003,500.003,360.003,360.003,360.00-0.74%17,107
Aug 27, 20253,410.003,420.003,360.003,385.003,385.00-0.15%19,157
Aug 26, 20253,590.003,595.003,385.003,390.003,390.00-3.42%48,025
Aug 25, 20253,570.003,570.003,480.003,510.003,510.001.15%15,619
Aug 22, 20253,420.003,525.003,420.003,470.003,470.001.76%32,041
Aug 21, 20253,415.003,620.003,335.003,410.003,410.001.94%106,161
Aug 20, 20253,420.003,450.003,075.003,345.003,345.00-2.19%82,817
Aug 19, 20253,630.003,640.003,380.003,420.003,420.00-6.56%70,062
Aug 18, 20253,700.003,770.003,650.003,660.003,660.00-1.74%17,753
Aug 14, 20253,750.003,820.003,720.003,725.003,725.00-1.19%19,232
Aug 13, 20253,820.003,850.003,715.003,770.003,770.00-1.31%12,984
Aug 12, 20253,815.003,880.003,815.003,820.003,820.000.39%26,343
Aug 11, 20253,675.003,880.003,675.003,805.003,805.003.68%30,632
Aug 8, 20253,685.003,745.003,670.003,670.003,670.000.27%14,126
Aug 7, 20253,725.003,745.003,645.003,660.003,660.00-1.61%21,614
Aug 6, 20253,660.003,745.003,605.003,720.003,720.002.20%19,346
Aug 5, 20253,610.003,715.003,610.003,640.003,640.000.83%14,918
Aug 4, 20253,580.003,660.003,550.003,610.003,610.000.84%46,832
Aug 1, 20253,825.003,825.003,570.003,580.003,580.00-6.41%94,890
Jul 31, 20253,945.003,945.003,805.003,825.003,825.000.13%10,079
Jul 30, 20253,850.003,850.003,815.003,820.003,820.00-0.78%12,777
Jul 29, 20253,940.003,940.003,815.003,850.003,850.00-2.28%16,067
Jul 28, 20253,830.003,940.003,805.003,940.003,940.002.87%17,296
Jul 25, 20253,890.003,975.003,795.003,830.003,830.00-0.52%46,168
Jul 24, 20253,945.003,970.003,850.003,850.003,850.00-1.28%30,611
Jul 23, 20253,915.003,970.003,845.003,900.003,900.00-0.64%50,569
Jul 22, 20254,090.004,320.003,915.003,925.003,925.00-4.03%154,050
Jul 21, 20254,070.004,160.004,055.004,090.004,090.00-0.24%31,751
Jul 18, 20254,160.004,160.004,080.004,100.004,100.00-0.85%32,223
Jul 17, 20254,160.004,160.004,090.004,135.004,135.000.36%22,645
Jul 16, 20254,135.004,225.004,105.004,120.004,120.00-0.84%20,849
Jul 15, 20254,140.004,195.004,125.004,155.004,155.000.36%21,352
Jul 14, 20254,200.004,205.004,120.004,140.004,140.00-1.66%33,350
Jul 11, 20254,220.004,255.004,205.004,210.004,210.00-0.59%23,920