SEOJIN SYSTEM CO.,LTD 178320
KRX · South Korea · Electronic Technology
KRW 40,250.00+1,850.00 (+4.82%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 38,400.00 | +3.92% | KRW 37,450.00 | KRW 40,400.00 | KRW 37,400.00 | 2.47M |
| 2026-09-29 | KRW 36,950.00 | +2.92% | KRW 35,750.00 | KRW 37,350.00 | KRW 35,100.00 | 1.58M |
| 2026-09-28 | KRW 35,900.00 | +11.66% | KRW 33,550.00 | KRW 37,550.00 | KRW 33,500.00 | 3.19M |
| 2026-09-23 | KRW 32,150.00 | +2.06% | KRW 31,900.00 | KRW 32,350.00 |
| KRW 31,250.00 |
| 617.76K |
| 2026-09-22 | KRW 31,500.00 | -3.08% | KRW 32,900.00 | KRW 33,050.00 | KRW 31,200.00 | 998.18K |
| 2026-09-21 | KRW 32,500.00 | -3.99% | KRW 33,950.00 | KRW 33,950.00 | KRW 32,100.00 | 1.03M |
| 2026-09-18 | KRW 33,850.00 | -1.17% | KRW 35,000.00 | KRW 35,000.00 | KRW 33,250.00 | 1.13M |
| 2026-09-17 | KRW 34,250.00 | -4.60% | KRW 36,450.00 | KRW 36,500.00 | KRW 34,100.00 | 916.83K |
| 2026-09-16 | KRW 35,900.00 | +0.84% | KRW 35,600.00 | KRW 36,950.00 | KRW 35,100.00 | 715.30K |
| 2026-09-15 | KRW 35,600.00 | +2.01% | KRW 34,600.00 | KRW 36,100.00 | KRW 34,050.00 | 388.95K |
| 2026-09-14 | KRW 34,900.00 | -2.38% | KRW 35,400.00 | KRW 35,400.00 | KRW 34,300.00 | 374.01K |
| 2026-09-11 | KRW 35,750.00 | -2.72% | KRW 35,550.00 | KRW 36,000.00 | KRW 35,250.00 | 450.33K |
| 2026-09-10 | KRW 36,750.00 | +0.96% | KRW 35,950.00 | KRW 37,100.00 | KRW 35,500.00 | 799.88K |
| 2026-09-09 | KRW 36,400.00 | +4.00% | KRW 35,100.00 | KRW 36,450.00 | KRW 35,100.00 | 563.25K |
| 2026-09-08 | KRW 35,000.00 | -4.37% | KRW 37,050.00 | KRW 38,350.00 | KRW 35,000.00 | 848.10K |
| 2026-09-07 | KRW 36,600.00 | +8.77% | KRW 34,450.00 | KRW 37,600.00 | KRW 34,150.00 | 1.32M |
| 2026-09-04 | KRW 33,650.00 | +1.36% | KRW 33,700.00 | KRW 34,300.00 | KRW 33,150.00 | 520.22K |
| 2026-09-03 | KRW 33,200.00 | -0.60% | KRW 34,050.00 | KRW 34,450.00 | KRW 32,500.00 | 670.26K |
| 2026-09-02 | KRW 33,400.00 | -9.24% | KRW 35,500.00 | KRW 35,600.00 | KRW 33,350.00 | 1.34M |
| 2026-09-01 | KRW 36,800.00 | -5.64% | KRW 39,100.00 | KRW 39,100.00 | KRW 36,750.00 | 1.27M |
| 2026-08-31 | KRW 39,000.00 | +0.13% | KRW 38,850.00 | KRW 39,400.00 | KRW 36,600.00 | 936.55K |
| 2026-08-28 | KRW 38,950.00 | -5.80% | KRW 40,700.00 | KRW 41,700.00 | KRW 38,800.00 | 1.23M |
| 2026-08-27 | KRW 41,350.00 | +11.16% | KRW 37,750.00 | KRW 41,450.00 | KRW 37,600.00 | 2.82M |
| 2026-08-26 | KRW 37,200.00 | -3.13% | KRW 37,900.00 | KRW 38,900.00 | KRW 36,500.00 | 687.30K |
| 2026-08-25 | KRW 38,400.00 | +0.66% | KRW 37,950.00 | KRW 38,550.00 | KRW 35,650.00 | 668.00K |
| 2026-08-24 | KRW 38,150.00 | +5.24% | KRW 36,250.00 | KRW 38,850.00 | KRW 35,800.00 | 840.88K |
| 2026-08-21 | KRW 36,250.00 | -6.57% | KRW 38,000.00 | KRW 38,550.00 | KRW 35,800.00 | 828.88K |
| 2026-08-20 | KRW 38,800.00 | +1.44% | KRW 38,500.00 | KRW 40,400.00 | KRW 37,300.00 | 1.03M |
| 2026-08-19 | KRW 38,250.00 | +3.24% | KRW 35,500.00 | KRW 39,350.00 | KRW 34,050.00 | 1.28M |
| 2026-08-18 | KRW 37,050.00 | +0.27% | KRW 36,600.00 | KRW 40,200.00 | KRW 36,550.00 | 2.11M |
| 2026-08-14 | KRW 36,950.00 | 0.00% | KRW 37,300.00 | KRW 37,800.00 | KRW 35,250.00 | 1.26M |
| 2026-08-13 | KRW 36,950.00 | -0.81% | KRW 38,800.00 | KRW 39,400.00 | KRW 36,850.00 | 1.14M |
| 2026-08-12 | KRW 37,250.00 | -2.74% | KRW 38,250.00 | KRW 38,300.00 | KRW 37,050.00 | 534.25K |
| 2026-08-11 | KRW 38,300.00 | +2.27% | KRW 36,950.00 | KRW 39,850.00 | KRW 35,400.00 | 938.53K |
| 2026-08-10 | KRW 37,450.00 | +9.82% | KRW 34,500.00 | KRW 37,450.00 | KRW 33,650.00 | 856.16K |
| 2026-08-07 | KRW 34,100.00 | -3.94% | KRW 36,200.00 | KRW 37,400.00 | KRW 33,000.00 | 885.84K |
| 2026-08-06 | KRW 35,500.00 | -5.33% | KRW 36,700.00 | KRW 37,600.00 | KRW 34,800.00 | 519.61K |
| 2026-08-05 | KRW 37,500.00 | +1.90% | KRW 38,200.00 | KRW 38,700.00 | KRW 36,250.00 | 596.04K |
| 2026-08-04 | KRW 36,800.00 | +11.01% | KRW 34,050.00 | KRW 37,600.00 | KRW 33,600.00 | 973.07K |
| 2026-08-03 | KRW 33,150.00 | +0.45% | KRW 32,000.00 | KRW 35,250.00 | KRW 31,350.00 | 672.85K |
| 2026-07-31 | KRW 33,000.00 | +18.28% | KRW 30,800.00 | KRW 33,500.00 | KRW 30,100.00 | 1.02M |
| 2026-07-30 | KRW 27,900.00 | -5.58% | KRW 27,300.00 | KRW 30,100.00 | KRW 27,300.00 | 809.70K |
| 2026-07-29 | KRW 29,550.00 | -10.59% | KRW 33,850.00 | KRW 34,250.00 | KRW 27,700.00 | 1.45M |
| 2026-07-28 | KRW 33,050.00 | -16.96% | KRW 37,550.00 | KRW 37,550.00 | KRW 31,850.00 | 922.02K |
| 2026-07-27 | KRW 39,800.00 | +2.05% | KRW 39,800.00 | KRW 40,950.00 | KRW 38,900.00 | 603.86K |
| 2026-07-24 | KRW 39,000.00 | -8.24% | KRW 41,200.00 | KRW 41,400.00 | KRW 38,250.00 | 893.44K |
| 2026-07-23 | KRW 42,500.00 | +17.24% | KRW 37,200.00 | KRW 42,700.00 | KRW 36,700.00 | 1.21M |
| 2026-07-22 | KRW 36,250.00 | +0.14% | KRW 37,700.00 | KRW 39,500.00 | KRW 36,150.00 | 656.03K |
| 2026-07-21 | KRW 36,200.00 | -1.09% | KRW 35,700.00 | KRW 36,600.00 | KRW 33,550.00 | 1.18M |
| 2026-07-20 | KRW 36,600.00 | -6.87% | KRW 37,900.00 | KRW 38,550.00 | KRW 36,050.00 | 638.42K |
| 2026-07-16 | KRW 39,300.00 | -6.32% | KRW 40,200.00 | KRW 42,200.00 | KRW 39,000.00 | 558.29K |
| 2026-07-15 | KRW 41,950.00 | +11.27% | KRW 39,050.00 | KRW 42,050.00 | KRW 37,200.00 | 2.06M |
| 2026-07-14 | KRW 37,700.00 | -3.95% | KRW 39,300.00 | KRW 39,900.00 | KRW 36,000.00 | 1.25M |
| 2026-07-13 | KRW 39,250.00 | -17.11% | KRW 47,550.00 | KRW 47,800.00 | KRW 38,650.00 | 1.88M |
| 2026-07-10 | KRW 47,350.00 | +13.55% | KRW 42,900.00 | KRW 49,500.00 | KRW 42,700.00 | 1.13M |
| 2026-07-09 | KRW 41,700.00 | -4.36% | KRW 43,700.00 | KRW 44,800.00 | KRW 40,300.00 | 1.15M |
| 2026-07-08 | KRW 43,600.00 | -4.70% | KRW 45,750.00 | KRW 49,000.00 | KRW 42,400.00 | 1.32M |
| 2026-07-07 | KRW 45,750.00 | -2.56% | KRW 47,000.00 | KRW 48,350.00 | KRW 44,600.00 | 842.66K |
| 2026-07-06 | KRW 46,950.00 | -7.76% | KRW 50,900.00 | KRW 51,100.00 | KRW 44,900.00 | 1.39M |
| 2026-07-03 | KRW 50,900.00 | -1.74% | KRW 51,900.00 | KRW 53,000.00 | KRW 48,450.00 | 920.41K |
| 2026-07-02 | KRW 51,800.00 | -8.16% | KRW 55,200.00 | KRW 57,200.00 | KRW 51,300.00 | 1.76M |
| 2026-07-01 | KRW 56,400.00 | +7.43% | KRW 54,000.00 | KRW 57,800.00 | KRW 54,000.00 | 1.58M |
| 2026-06-30 | KRW 52,500.00 | -0.57% | KRW 52,900.00 | KRW 54,200.00 | KRW 49,900.00 | 1.30M |
| 2026-06-29 | KRW 52,800.00 | +8.09% | KRW 48,750.00 | KRW 52,900.00 | KRW 48,050.00 | 1.41M |
| 2026-06-26 | KRW 48,850.00 | -8.00% | KRW 52,300.00 | KRW 53,600.00 | KRW 48,100.00 | 1.30M |
| 2026-06-25 | KRW 53,100.00 | -4.32% | KRW 56,000.00 | KRW 56,200.00 | KRW 50,100.00 | 1.87M |
| 2026-06-24 | KRW 55,500.00 | -2.12% | KRW 56,700.00 | KRW 57,800.00 | KRW 52,600.00 | 1.65M |
| 2026-06-23 | KRW 56,700.00 | -14.61% | KRW 65,000.00 | KRW 65,400.00 | KRW 56,700.00 | 2.01M |
| 2026-06-22 | KRW 66,400.00 | -1.63% | KRW 67,500.00 | KRW 68,600.00 | KRW 63,000.00 | 1.50M |
| 2026-06-19 | KRW 67,500.00 | -2.32% | KRW 69,200.00 | KRW 71,900.00 | KRW 65,200.00 | 1.15M |
| 2026-06-18 | KRW 69,100.00 | +0.29% | KRW 68,900.00 | KRW 70,900.00 | KRW 65,800.00 | 1.03M |
| 2026-06-17 | KRW 68,900.00 | -7.27% | KRW 73,700.00 | KRW 73,700.00 | KRW 68,600.00 | 1.19M |
| 2026-06-16 | KRW 74,300.00 | -4.99% | KRW 77,800.00 | KRW 78,000.00 | KRW 69,600.00 | 2.35M |
| 2026-06-15 | KRW 78,200.00 | +4.13% | KRW 75,200.00 | KRW 79,400.00 | KRW 73,000.00 | 1.66M |
| 2026-06-12 | KRW 75,100.00 | +0.81% | KRW 77,000.00 | KRW 78,300.00 | KRW 69,100.00 | 2.69M |
| 2026-06-11 | KRW 74,500.00 | +6.89% | KRW 66,500.00 | KRW 78,900.00 | KRW 65,000.00 | 2.82M |
| 2026-06-10 | KRW 69,700.00 | -5.30% | KRW 72,000.00 | KRW 76,500.00 | KRW 66,600.00 | 3.54K |
| 2026-06-09 | KRW 73,600.00 | +13.23% | KRW 65,600.00 | KRW 74,700.00 | KRW 64,700.00 | 1.41M |
| 2026-06-08 | KRW 65,000.00 | -7.28% | KRW 64,300.00 | KRW 68,300.00 | KRW 63,300.00 | 1.12M |
| 2026-06-05 | KRW 70,100.00 | +1.30% | KRW 62,600.00 | KRW 72,700.00 | KRW 62,600.00 | 2.52M |
| 2026-06-04 | KRW 69,200.00 | -4.68% | KRW 71,800.00 | KRW 74,100.00 | KRW 68,500.00 | 1.62M |
| 2026-06-02 | KRW 72,600.00 | -3.33% | KRW 80,000.00 | KRW 81,300.00 | KRW 68,300.00 | 2.12M |
| 2026-06-01 | KRW 75,100.00 | -3.22% | KRW 78,000.00 | KRW 79,400.00 | KRW 71,600.00 | 1.98M |
| 2026-05-29 | KRW 77,600.00 | -3.96% | KRW 83,000.00 | KRW 83,000.00 | KRW 71,500.00 | 3.12M |
| 2026-05-28 | KRW 80,800.00 | +2.54% | KRW 81,900.00 | KRW 83,300.00 | KRW 77,200.00 | 2.95M |
| 2026-05-27 | KRW 78,800.00 | +0.25% | KRW 79,400.00 | KRW 81,800.00 | KRW 76,300.00 | 1.83M |
| 2026-05-26 | KRW 78,600.00 | +1.68% | KRW 79,700.00 | KRW 82,000.00 | KRW 76,200.00 | 1.78M |
| 2026-05-22 | KRW 77,300.00 | +7.06% | KRW 72,700.00 | KRW 78,400.00 | KRW 72,300.00 | 2.21M |
| 2026-05-21 | KRW 72,200.00 | +9.89% | KRW 66,800.00 | KRW 74,700.00 | KRW 66,500.00 | 1.90M |
| 2026-05-20 | KRW 65,700.00 | -5.87% | KRW 68,300.00 | KRW 68,800.00 | KRW 61,900.00 | 2.41M |