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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39,900	37,750	37,750	39,900	37,500	1.57M
February 19, 2026	37,300	39,950	39,950	40,400	36,750	2.65M
February 13, 2026	36,350	36,600	36,600	39,000	35,700	1.79M
February 12, 2026	37,500	36,850	36,850	37,500	35,350	1.6M
February 11, 2026	35,350	37,350	37,350	38,500	34,450	2.32M
February 10, 2026	36,150	34,400	34,400	36,150	34,200	735,619
February 09, 2026	34,500	35,650	35,650	35,950	33,650	2.48M
February 06, 2026	32,300	33,750	33,750	34,300	32,200	928,639
February 05, 2026	34,700	34,400	34,400	35,150	33,800	951,149
February 04, 2026	42,350	36,600	36,600	42,800	35,950	3.27M
February 03, 2026	37,000	36,450	36,450	37,800	35,200	685,055
February 02, 2026	36,950	36,000	36,000	38,100	35,050	978,990
January 30, 2026	37,800	38,150	38,150	40,400	37,150	2.82M
January 29, 2026	35,500	38,200	38,200	39,100	33,550	2.14M
January 28, 2026	34,350	34,600	34,600	35,400	33,400	1.35M
January 27, 2026	34,050	35,200	35,200	35,800	32,900	1.53M
January 26, 2026	31,850	33,250	33,250	33,350	31,000	1.3M
January 23, 2026	32,100	32,000	32,000	32,300	30,500	1.11M
January 22, 2026	31,800	32,050	32,050	32,400	30,150	2.47M
January 21, 2026	27,950	29,600	29,600	29,700	27,850	908,404
January 20, 2026	30,000	28,550	28,550	30,000	28,050	2.43M
January 19, 2026	27,700	29,100	29,100	29,500	27,200	964,420
January 16, 2026	28,100	27,700	27,700	29,300	27,600	1.05M
January 15, 2026	27,050	27,450	27,450	28,600	26,650	862,685
January 14, 2026	27,000	27,300	27,300	27,750	26,450	614,935
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

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