Seojin System Co.,Ltd - 178320.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27,200	26,550	26,550	27,200	25,900	500,749
January 12, 2026	25,350	27,000	27,000	27,500	25,100	866,350
January 09, 2026	24,400	25,300	25,300	25,450	23,350	384,000
January 08, 2026	25,550	23,950	23,950	25,750	23,900	672,655
January 07, 2026	26,800	25,700	25,700	27,050	25,650	400,903
January 06, 2026	26,550	26,650	26,650	27,600	26,100	380,814
January 05, 2026	26,300	26,700	26,700	27,100	26,000	500,659
January 02, 2026	25,700	25,750	25,750	26,050	24,900	231,237
December 30, 2025	25,450	25,300	25,300	26,000	25,150	154,259
December 29, 2025	24,800	25,700	25,700	26,100	24,600	279,095
December 26, 2025	26,000	25,300	25,300	26,050	25,200	219,872
December 24, 2025	26,050	25,800	25,800	26,100	25,500	243,735
December 23, 2025	26,850	25,550	25,550	26,850	25,300	281,972
December 22, 2025	26,200	26,500	26,500	26,800	25,950	262,101
December 19, 2025	26,550	25,850	25,850	26,600	25,350	232,652
December 18, 2025	25,750	26,050	26,050	26,900	25,500	248,105
December 17, 2025	25,750	26,550	26,550	26,950	25,200	435,685
December 16, 2025	26,100	25,700	25,700	26,100	25,350	326,416
December 15, 2025	25,800	26,500	26,500	26,950	25,550	328,228
December 12, 2025	27,150	27,000	27,000	27,350	26,600	317,834
December 11, 2025	27,850	26,800	26,800	27,850	26,800	609,984
December 10, 2025	27,300	26,800	26,800	27,800	26,500	714,494
December 09, 2025	27,450	26,950	26,950	28,150	26,850	757,983
December 08, 2025	25,600	26,450	26,450	26,850	25,350	416,661
December 05, 2025	25,350	25,500	25,500	26,350	25,050	532,736
December 04, 2025	25,000	24,900	24,900	25,150	24,350	234,149
December 03, 2025	25,650	24,950	24,950	25,650	24,800	182,352
December 02, 2025	25,700	25,400	25,400	25,750	25,100	216,192
December 01, 2025	25,150	25,700	25,700	25,750	24,800	594,179
November 28, 2025	24,650	24,400	24,400	24,750	24,250	211,297
November 27, 2025	24,450	24,450	24,450	24,850	24,100	226,171
November 26, 2025	24,850	24,600	24,600	26,100	24,000	773,158
November 25, 2025	25,050	24,250	24,250	25,150	24,000	322,890
November 24, 2025	22,400	24,800	24,800	25,300	22,200	838,989
November 21, 2025	21,900	21,800	21,800	22,200	21,750	157,352
November 20, 2025	23,000	22,750	22,750	23,150	22,650	147,277
November 19, 2025	22,650	22,500	22,500	23,125	22,050	287,335
November 18, 2025	23,300	22,600	22,600	23,450	22,500	279,998
November 17, 2025	22,850	22,900	22,900	23,100	22,050	427,528
November 14, 2025	23,850	23,400	23,400	23,950	23,250	277,955
November 13, 2025	24,500	24,600	24,600	24,800	24,200	175,444
November 12, 2025	25,200	24,650	24,650	25,200	24,500	211,546
November 11, 2025	25,700	25,050	25,050	25,850	24,450	297,151
November 10, 2025	24,850	25,000	25,000	25,000	23,550	231,973
November 07, 2025	24,700	24,800	24,800	25,300	24,250	420,217
November 06, 2025	26,650	25,500	25,500	26,900	25,450	261,328
November 05, 2025	26,050	25,950	25,950	26,300	24,850	474,087
November 04, 2025	28,100	26,750	26,750	28,150	26,550	570,862
November 03, 2025	27,250	27,050	27,050	27,300	26,450	833,176
October 31, 2025	29,000	27,150	27,150	29,000	26,550	1.2M
October 30, 2025	30,350	28,850	28,850	30,550	28,100	1.98M
October 29, 2025	30,450	30,350	30,350	31,050	29,550	816,200
October 28, 2025	28,250	29,900	29,900	30,200	27,650	1.02M
October 27, 2025	27,900	28,650	28,650	28,900	27,050	857,331
October 24, 2025	26,700	26,950	26,950	27,400	26,450	476,389
October 23, 2025	26,200	26,300	26,300	26,800	25,950	459,103
October 22, 2025	28,000	27,200	27,200	28,200	26,900	698,624
October 21, 2025	26,550	26,900	26,900	27,850	26,000	1M
October 20, 2025	25,950	26,900	26,900	27,500	24,800	1.46M
October 17, 2025	25,000	24,950	24,950	25,850	24,700	1.24M

Seojin System Co.,Ltd (178320.KQ) KOE