Seoul Electronics & Telecom Co., Ltd. (KOSDAQ:027040)
South Korea
· Delayed Price · Currency is KRW 191.00
+3.00 (1.60%)
At close: Dec 5, 2025
KOSDAQ:027040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 186.00 | 191.00 | 184.00 | 191.00 | 191.00 | 1.60% | 273,749 |
| Dec 4, 2025 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | -1.05% | 290,874 |
| Dec 3, 2025 | 194.00 | 195.00 | 188.00 | 190.00 | 190.00 | -2.06% | 156,228 |
| Dec 2, 2025 | 190.00 | 196.00 | 190.00 | 194.00 | 194.00 | - | 213,497 |
| Dec 1, 2025 | 189.00 | 203.00 | 187.00 | 194.00 | 194.00 | 2.65% | 299,816 |
| Nov 28, 2025 | 186.00 | 190.00 | 185.00 | 189.00 | 189.00 | 0.53% | 134,015 |
| Nov 27, 2025 | 186.00 | 190.00 | 185.00 | 188.00 | 188.00 | - | 238,741 |
| Nov 26, 2025 | 182.00 | 197.00 | 180.00 | 188.00 | 188.00 | 2.73% | 774,982 |
| Nov 25, 2025 | 194.00 | 204.00 | 179.00 | 183.00 | 183.00 | -2.66% | 1,946,393 |
| Nov 24, 2025 | 181.00 | 233.00 | 181.00 | 188.00 | 188.00 | 4.44% | 19,419,957 |
| Nov 21, 2025 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | -3.74% | 220,347 |
| Nov 20, 2025 | 183.00 | 194.00 | 183.00 | 187.00 | 187.00 | 1.63% | 87,456 |
| Nov 19, 2025 | 182.00 | 200.00 | 180.00 | 184.00 | 184.00 | 1.10% | 534,687 |
| Nov 18, 2025 | 188.00 | 188.00 | 180.00 | 182.00 | 182.00 | -2.15% | 178,557 |
| Nov 17, 2025 | 186.00 | 188.00 | 184.00 | 186.00 | 186.00 | - | 125,509 |
| Nov 14, 2025 | 189.00 | 190.00 | 185.00 | 186.00 | 186.00 | -1.59% | 237,420 |
| Nov 13, 2025 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | -1.05% | 147,154 |
| Nov 12, 2025 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | - | 90,476 |
| Nov 11, 2025 | 193.00 | 194.00 | 188.00 | 191.00 | 191.00 | -0.52% | 145,719 |
| Nov 10, 2025 | 192.00 | 195.00 | 189.00 | 192.00 | 192.00 | - | 134,367 |
| Nov 7, 2025 | 190.00 | 208.00 | 189.00 | 192.00 | 192.00 | -0.52% | 339,838 |
| Nov 6, 2025 | 195.00 | 195.00 | 188.00 | 193.00 | 193.00 | -1.03% | 333,700 |
| Nov 5, 2025 | 197.00 | 198.00 | 188.00 | 195.00 | 195.00 | -1.02% | 275,392 |
| Nov 4, 2025 | 190.00 | 197.00 | 190.00 | 197.00 | 197.00 | 2.60% | 206,246 |
| Nov 3, 2025 | 200.00 | 200.00 | 190.00 | 192.00 | 192.00 | -4.00% | 877,392 |
| Oct 31, 2025 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | - | 701,453 |
| Oct 30, 2025 | 198.00 | 219.00 | 198.00 | 200.00 | 200.00 | 0.50% | 960,003 |
| Oct 29, 2025 | 201.00 | 205.00 | 198.00 | 199.00 | 199.00 | -1.00% | 633,478 |
| Oct 28, 2025 | 202.00 | 205.00 | 198.00 | 201.00 | 201.00 | -1.47% | 481,352 |
| Oct 27, 2025 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | - | 204,808 |
| Oct 24, 2025 | 214.00 | 214.00 | 202.00 | 204.00 | 204.00 | -0.49% | 247,399 |
| Oct 23, 2025 | 209.00 | 212.00 | 202.00 | 205.00 | 205.00 | -0.49% | 252,484 |
| Oct 22, 2025 | 207.00 | 207.00 | 202.00 | 206.00 | 206.00 | -0.48% | 302,043 |
| Oct 21, 2025 | 209.00 | 209.00 | 201.00 | 207.00 | 207.00 | -1.43% | 823,637 |
| Oct 20, 2025 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | -0.94% | 381,231 |
| Oct 17, 2025 | 213.00 | 213.00 | 205.00 | 212.00 | 212.00 | -0.47% | 630,531 |
| Oct 16, 2025 | 212.00 | 220.00 | 212.00 | 213.00 | 213.00 | - | 349,941 |
| Oct 15, 2025 | 214.00 | 218.00 | 211.00 | 213.00 | 213.00 | 0.47% | 300,061 |
| Oct 14, 2025 | 205.00 | 244.00 | 205.00 | 212.00 | 212.00 | 1.44% | 1,966,492 |
| Oct 13, 2025 | 208.00 | 210.00 | 204.00 | 209.00 | 209.00 | - | 443,006 |
| Oct 10, 2025 | 212.00 | 212.00 | 208.00 | 209.00 | 209.00 | -1.42% | 329,285 |
| Oct 2, 2025 | 217.00 | 218.00 | 210.00 | 212.00 | 212.00 | -2.30% | 802,035 |
| Oct 1, 2025 | 224.00 | 234.00 | 216.00 | 217.00 | 217.00 | -3.13% | 257,643 |
| Sep 30, 2025 | 223.00 | 226.00 | 222.00 | 224.00 | 224.00 | 0.45% | 203,970 |
| Sep 29, 2025 | 219.00 | 230.00 | 216.00 | 223.00 | 223.00 | 0.90% | 266,434 |
| Sep 26, 2025 | 218.00 | 229.00 | 217.00 | 221.00 | 221.00 | 0.91% | 378,334 |
| Sep 25, 2025 | 223.00 | 237.00 | 217.00 | 219.00 | 219.00 | -5.60% | 1,492,034 |
| Sep 24, 2025 | 212.00 | 260.00 | 209.00 | 232.00 | 232.00 | 9.43% | 4,378,680 |
| Sep 23, 2025 | 214.00 | 215.00 | 209.00 | 212.00 | 212.00 | -0.47% | 157,125 |
| Sep 22, 2025 | 220.00 | 225.00 | 210.00 | 213.00 | 213.00 | -2.29% | 361,195 |