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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	25,000	25,450	25,450	25,500	24,250	1.03M
October 15, 2025	23,250	24,450	24,450	24,500	22,350	1.13M
October 14, 2025	22,200	22,350	22,350	23,050	22,150	621,866
October 13, 2025	21,500	21,900	21,900	22,050	21,300	159,221
October 10, 2025	22,050	22,200	22,200	22,400	21,700	239,359
October 02, 2025	21,150	21,450	21,450	21,800	21,100	156,540
October 01, 2025	21,250	20,950	20,950	21,550	20,850	228,641
September 30, 2025	21,750	21,350	21,350	21,900	21,350	90,057
September 29, 2025	21,500	21,850	21,850	22,000	21,500	136,223
September 26, 2025	21,950	21,550	21,550	22,100	21,300	217,904
September 25, 2025	22,800	22,100	22,100	22,800	22,100	194,412
September 24, 2025	22,200	22,450	22,450	22,650	21,500	376,670
September 23, 2025	22,400	22,250	22,250	22,850	22,100	209,314
September 22, 2025	22,600	22,250	22,250	22,600	22,150	320,278
September 19, 2025	22,650	22,500	22,500	22,650	22,050	360,552
September 18, 2025	22,600	22,400	22,400	23,000	22,100	350,432
September 17, 2025	22,150	22,250	22,250	22,300	21,700	225,595
September 16, 2025	22,550	22,450	22,450	22,750	22,000	423,487
September 15, 2025	22,150	22,350	22,350	22,700	21,800	503,403
September 12, 2025	21,650	21,600	21,600	22,000	21,200	545,487
September 11, 2025	20,650	20,750	20,750	21,100	20,200	269,794
September 10, 2025	20,650	20,400	20,400	20,700	20,350	129,960
September 09, 2025	20,350	20,600	20,600	20,650	20,000	217,361
September 08, 2025	19,950	20,200	20,200	20,400	19,700	154,543
September 05, 2025	19,790	19,900	19,900	19,940	19,640	143,949

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