Skip to main content
SEOJEON ELECTRIC MACHINERY Co.,Ltd. (KOSDAQ:189860)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,030.00
+210.00 (3.08%)
Apr 29, 2026, 3:30 PM KST

KOSDAQ:189860 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,920.007,000.006,520.006,820.006,820.001.04%708,974
Apr 27, 20266,650.006,960.006,310.006,750.006,750.002.12%1,131,254
Apr 24, 20266,480.006,740.006,110.006,610.006,610.002.48%1,615,361
Apr 23, 20265,500.007,070.005,500.006,450.006,450.0018.57%6,514,484
Apr 22, 20265,620.005,620.005,300.005,440.005,440.00-1.81%154,860
Apr 21, 20265,600.005,680.005,370.005,540.005,540.00-0.72%185,433
Apr 20, 20265,650.005,730.005,560.005,580.005,580.00-1.24%133,502
Apr 17, 20265,820.005,860.005,570.005,650.005,650.00-2.92%190,362
Apr 16, 20265,750.006,340.005,750.005,820.005,820.002.28%723,879
Apr 15, 20265,650.005,770.005,410.005,690.005,690.003.27%397,704
Apr 14, 20265,540.005,640.005,450.005,510.005,510.002.04%196,356
Apr 13, 20265,340.005,490.005,260.005,400.005,400.001.31%199,899
Apr 10, 20265,250.005,430.005,170.005,330.005,330.002.90%189,206
Apr 9, 20265,350.005,350.005,120.005,180.005,180.00-3.18%131,647
Apr 8, 20265,200.005,360.005,100.005,350.005,350.005.94%236,389
Apr 7, 20265,180.005,190.004,955.005,050.005,050.00-1.37%136,552
Apr 6, 20265,420.005,420.005,030.005,120.005,120.00-3.94%242,565
Apr 3, 20265,200.005,400.005,090.005,330.005,330.004.31%347,794
Apr 2, 20265,480.005,490.005,000.005,110.005,110.00-6.41%456,686
Apr 1, 20265,700.005,880.005,210.005,460.005,460.00-1.80%821,763
Mar 31, 20265,860.005,860.005,410.005,560.005,560.00-5.44%281,280
Mar 30, 20265,710.005,940.005,580.005,880.005,880.00-2.33%313,522
Mar 27, 20266,060.006,250.005,990.006,020.006,020.00-3.37%327,158
Mar 26, 20266,720.006,720.006,130.006,230.006,230.00-7.29%476,097
Mar 25, 20266,670.007,100.006,360.006,720.006,720.001.20%1,049,448
Mar 24, 20267,500.007,580.006,270.006,640.006,640.00-7.13%1,549,166
Mar 23, 20266,400.007,970.006,210.007,150.007,150.0015.14%8,135,475
Mar 20, 20265,160.006,210.004,965.006,210.006,210.0029.92%1,753,088
Mar 19, 20264,865.004,865.004,670.004,780.004,780.00-1.75%204,999
Mar 18, 20264,840.004,995.004,760.004,865.004,865.003.40%247,712
Mar 17, 20264,790.004,800.004,650.004,705.004,705.000.11%175,200
Mar 16, 20264,585.005,130.004,480.004,700.004,700.005.38%711,972
Mar 13, 20264,250.004,570.004,170.004,460.004,460.004.69%180,687
Mar 12, 20264,330.004,417.004,205.004,260.004,260.00-1.62%69,596
Mar 11, 20264,280.004,450.004,230.004,330.004,330.001.29%122,725
Mar 10, 20264,510.004,545.004,255.004,275.004,275.00-2.17%157,882
Mar 9, 20264,360.004,425.004,150.004,370.004,370.00-1.35%127,875
Mar 6, 20264,240.004,445.004,105.004,430.004,430.003.75%170,746
Mar 5, 20264,050.004,280.003,915.004,270.004,270.0013.72%135,525
Mar 4, 20264,190.004,190.003,645.003,755.003,755.00-12.67%202,106
Mar 3, 20264,545.004,545.004,300.004,300.004,300.00-6.52%148,197
Feb 27, 20264,660.004,760.004,535.004,600.004,600.00-1.29%100,050
Feb 26, 20264,765.004,860.004,585.004,660.004,660.00-1.89%204,366
Feb 25, 20264,800.004,925.004,730.004,750.004,750.000.96%308,487
Feb 24, 20264,950.004,950.004,505.004,705.004,705.00-4.85%330,580
Feb 23, 20264,700.004,955.004,655.004,945.004,945.006.57%473,616
Feb 20, 20264,470.004,830.004,435.004,640.004,640.004.74%611,567
Feb 19, 20264,430.004,495.004,395.004,430.004,430.000.91%178,074
Feb 13, 20264,380.004,520.004,255.004,390.004,390.00-0.68%257,635
Feb 12, 20264,520.004,555.004,400.004,420.004,420.00-1.34%227,692
Feb 11, 20264,215.004,695.004,215.004,480.004,480.006.92%785,953
Feb 10, 20264,195.004,220.004,110.004,190.004,190.00-0.12%77,346
Feb 9, 20264,080.004,245.004,080.004,195.004,195.002.94%122,178
Feb 6, 20264,145.004,145.003,805.004,075.004,075.00-2.04%121,772
Feb 5, 20264,250.004,350.004,120.004,160.004,160.00-3.48%150,132
Feb 4, 20264,395.004,440.004,210.004,310.004,310.001.89%243,061
Feb 3, 20264,120.004,260.004,115.004,230.004,230.002.79%125,262
Feb 2, 20264,250.004,345.004,040.004,115.004,115.00-3.18%146,567
Jan 30, 20264,410.004,410.004,175.004,250.004,250.00-3.30%204,679
Jan 29, 20264,385.004,395.004,225.004,395.004,395.000.23%277,905
Jan 28, 20264,575.004,590.004,345.004,385.004,385.00-4.15%373,393
Jan 27, 20264,300.005,170.004,300.004,575.004,575.0014.95%3,569,855
Jan 26, 20264,075.004,195.003,900.003,980.003,980.00-2.33%182,987
Jan 23, 20264,115.004,190.004,000.004,075.004,075.00-0.85%154,158
Jan 22, 20264,340.004,340.004,010.004,110.004,110.00-2.03%274,021
Jan 21, 20264,270.004,900.004,055.004,195.004,195.00-1.76%901,581
Jan 20, 20263,985.004,295.003,810.004,270.004,270.0010.34%635,264
Jan 19, 20263,895.003,965.003,820.003,870.003,870.002.38%279,409
Jan 16, 20263,920.003,920.003,655.003,780.003,780.00-3.57%239,629
Jan 15, 20264,040.004,190.003,655.003,920.003,920.00-1.26%459,697
Jan 14, 20263,600.004,005.003,575.003,970.003,970.0011.20%562,817
Jan 13, 20263,495.003,690.003,470.003,570.003,570.002.44%193,094
Jan 12, 20263,280.003,540.003,280.003,485.003,485.006.25%158,633
Jan 9, 20263,445.003,530.003,280.003,280.003,280.00-4.37%67,691
Jan 8, 20263,305.003,595.003,260.003,430.003,430.003.78%115,305
Jan 7, 20263,200.003,305.003,160.003,305.003,305.003.77%52,817
Jan 6, 20263,160.003,245.003,150.003,185.003,185.000.79%49,007
Jan 5, 20263,200.003,240.003,150.003,160.003,160.00-0.16%25,351
Jan 2, 20263,240.003,240.003,110.003,165.003,165.002.26%22,711
Dec 30, 20253,170.003,170.003,085.003,095.003,095.00-1.28%8,848
Dec 29, 20253,140.003,180.003,090.003,135.003,135.000.97%21,195
Dec 26, 20253,105.003,130.003,060.003,105.003,105.00-11,715
Dec 24, 20253,125.003,130.003,085.003,105.003,105.00-9,269
Dec 23, 20253,160.003,160.003,080.003,105.003,105.00-0.64%11,767
Dec 22, 20253,145.003,200.003,105.003,125.003,125.000.48%24,584
Dec 19, 20253,110.003,120.003,080.003,110.003,110.00-6,005
Dec 18, 20253,190.003,190.003,055.003,110.003,110.00-2.81%18,529
Dec 17, 20253,185.003,205.003,145.003,200.003,200.000.95%11,431
Dec 16, 20253,220.003,240.003,120.003,170.003,170.00-0.47%13,955
Dec 15, 20253,140.003,235.003,110.003,185.003,185.001.43%14,009
Dec 12, 20253,150.003,200.003,115.003,140.003,140.000.16%28,863
Dec 11, 20253,130.003,245.003,105.003,135.003,135.00-22,670
Dec 10, 20253,140.003,160.003,105.003,135.003,135.00-0.32%12,728
Dec 9, 20253,160.003,215.003,105.003,145.003,145.00-0.32%7,992
Dec 8, 20253,210.003,210.003,155.003,155.003,155.00-1.71%11,699
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