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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	18,660	18,650	18,650	18,800	18,500	142,006
August 21, 2025	18,900	18,730	18,730	19,000	18,520	177,850
August 20, 2025	18,410	18,700	18,700	18,960	18,410	240,748
August 19, 2025	19,250	18,960	18,960	19,380	18,890	262,726
August 18, 2025	19,950	19,120	19,120	19,950	18,860	622,108
August 14, 2025	21,100	20,850	20,850	21,100	20,800	108,441
August 13, 2025	21,500	21,000	21,000	21,550	20,700	206,234
August 12, 2025	22,100	21,250	21,250	22,250	21,050	508,145
August 11, 2025	22,550	22,350	22,350	22,550	21,800	259,815
August 08, 2025	22,150	22,350	22,350	23,250	22,100	432,713
August 07, 2025	22,000	21,850	21,850	22,100	21,650	107,692
August 06, 2025	21,750	21,950	21,950	22,650	21,350	310,920
August 05, 2025	20,950	21,500	21,500	22,650	20,950	497,648
August 04, 2025	20,500	20,800	20,800	20,900	20,300	102,378
August 01, 2025	21,850	20,500	20,500	21,850	20,450	383,351
July 31, 2025	22,350	22,000	22,000	22,450	21,700	265,265
July 30, 2025	22,000	22,050	22,050	22,550	21,900	204,822
July 29, 2025	22,450	22,250	22,250	22,450	21,700	226,595
July 28, 2025	22,700	22,350	22,350	22,800	22,050	234,038
July 25, 2025	22,700	22,350	22,350	22,700	21,850	229,832
July 24, 2025	21,850	22,600	22,600	22,950	21,750	567,724
July 23, 2025	21,450	21,550	21,550	21,650	21,250	147,927
July 22, 2025	21,250	21,200	21,200	21,850	21,050	303,228
July 21, 2025	21,000	21,050	21,050	21,150	20,750	122,738
July 18, 2025	21,100	21,000	21,000	21,250	20,700	179,319
July 17, 2025	21,900	21,000	21,000	21,900	20,900	363,716
July 16, 2025	22,250	21,850	21,850	22,450	21,850	230,470
July 15, 2025	22,100	22,100	22,100	22,200	21,800	190,279
July 14, 2025	22,250	21,800	21,800	22,300	21,650	175,657
July 11, 2025	23,300	22,350	22,350	23,400	22,350	254,820
July 10, 2025	23,200	22,900	22,900	23,200	22,750	197,422
July 09, 2025	22,650	23,100	23,100	23,150	22,450	236,802
July 08, 2025	21,550	22,600	22,600	22,800	21,500	232,011
July 07, 2025	22,600	21,800	21,800	22,650	21,750	176,725
July 04, 2025	22,900	22,000	22,000	23,000	22,000	313,652
July 03, 2025	22,150	22,800	22,800	23,500	22,000	780,449
July 02, 2025	21,500	21,400	21,400	21,750	21,050	159,012
July 01, 2025	21,400	21,500	21,500	22,350	21,350	260,509
June 30, 2025	21,150	21,150	21,150	21,400	21,050	162,392
June 27, 2025	22,200	21,150	21,150	22,200	21,100	238,517
June 26, 2025	22,000	22,100	22,100	22,400	21,650	291,965
June 25, 2025	22,050	21,650	21,650	22,100	21,400	235,868
June 24, 2025	21,850	21,800	21,800	22,200	21,650	261,299
June 23, 2025	20,900	21,350	21,350	21,750	20,550	407,569
June 20, 2025	20,350	21,150	21,150	21,400	20,000	571,088
June 19, 2025	20,550	20,350	20,350	20,600	20,200	168,762
June 18, 2025	20,300	20,400	20,400	20,600	20,250	135,480
June 17, 2025	20,450	20,500	20,500	21,000	20,250	192,456
June 16, 2025	20,350	20,350	20,350	20,650	20,100	288,213
June 13, 2025	21,000	20,550	20,550	21,150	20,150	324,728
June 12, 2025	21,500	20,800	20,800	21,500	20,450	834,614
June 11, 2025	21,900	21,800	21,800	22,100	21,750	239,953
June 10, 2025	21,850	21,800	21,800	21,950	21,600	150,441
June 09, 2025	22,900	21,700	21,700	22,900	21,500	413,213
June 05, 2025	23,000	22,600	22,600	23,050	22,500	219,437
June 04, 2025	22,100	22,550	22,550	22,800	22,000	327,462
June 02, 2025	23,000	21,500	21,500	23,100	21,200	367,675
May 30, 2025	23,100	22,950	22,950	23,550	22,550	344,494
May 29, 2025	22,500	22,900	22,900	22,950	22,250	248,511
May 28, 2025	22,300	22,450	22,450	22,975	22,150	383,341

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