SL Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	32,100.00	32,100.00	31,450.00	31,850.00	29,397.85	45,559
2024-04-25	31,150.00	32,250.00	30,950.00	31,850.00	29,397.85	99,951
2024-04-24	31,200.00	31,650.00	30,900.00	31,450.00	29,028.65	67,184
2024-04-23	30,750.00	31,200.00	30,600.00	30,900.00	28,520.99	92,389
2024-04-22	30,150.00	31,250.00	30,150.00	31,000.00	28,613.29	91,739
2024-04-19	30,150.00	30,200.00	29,450.00	29,800.00	27,505.68	105,796
2024-04-18	30,250.00	30,450.00	30,050.00	30,350.00	28,013.34	65,200
2024-04-17	30,450.00	30,600.00	30,000.00	30,000.00	27,690.28	68,697
2024-04-16	31,000.00	31,200.00	30,300.00	30,300.00	27,967.19	80,454
2024-04-15	31,300.00	31,500.00	30,650.00	31,400.00	28,982.50	62,792
2024-04-12	31,900.00	31,950.00	31,450.00	31,450.00	29,028.65	48,693
2024-04-11	31,250.00	32,150.00	31,100.00	31,900.00	29,444.00	65,877
2024-04-09	31,250.00	32,200.00	31,250.00	31,550.00	29,120.95	57,431
2024-04-08	31,150.00	31,850.00	31,100.00	31,350.00	28,936.35	54,955
2024-04-05	31,300.00	31,650.00	30,850.00	31,100.00	28,705.59	84,242
2024-04-04	31,550.00	31,600.00	31,250.00	31,300.00	28,890.19	46,336
2024-04-03	31,450.00	31,750.00	31,200.00	31,200.00	28,797.89	72,364
2024-04-02	31,600.00	32,300.00	31,550.00	31,650.00	29,213.25	68,462
2024-04-01	31,550.00	32,150.00	31,500.00	32,000.00	29,536.30	66,031
2024-03-29	31,900.00	31,900.00	31,200.00	31,200.00	28,797.89	94,174
2024-03-28	32,750.00	32,750.00	31,650.00	31,800.00	29,351.70	137,842
2024-03-27	32,050.00	33,000.00	32,000.00	32,650.00	30,136.26	78,180
2024-03-26	32,150.00	32,650.00	32,100.00	32,300.00	29,813.20	55,166
2024-03-25	32,600.00	32,900.00	32,000.00	32,050.00	29,582.45	69,048
2024-03-22	33,300.00	33,350.00	32,350.00	32,600.00	30,090.11	117,342
2024-03-21	33,200.00	33,500.00	32,850.00	33,250.00	30,690.06	151,930
2024-03-20	32,400.00	32,900.00	32,300.00	32,800.00	30,274.71	75,600
2024-03-19	32,550.00	32,950.00	32,050.00	32,150.00	29,674.75	81,706
2024-03-18	33,000.00	33,000.00	32,450.00	32,550.00	30,043.96	65,413
2024-03-15	32,700.00	33,200.00	32,450.00	32,700.00	30,182.41	76,321
2024-03-14	32,150.00	33,100.00	32,000.00	32,700.00	30,182.41	136,001
2024-03-13	31,950.00	32,250.00	31,500.00	31,900.00	29,444.00	124,541
2024-03-12	32,300.00	32,300.00	31,600.00	31,950.00	29,490.15	95,319
2024-03-11	32,400.00	32,950.00	32,000.00	32,100.00	29,628.60	109,409
2024-03-08	32,750.00	32,750.00	32,050.00	32,400.00	29,905.50	130,924
2024-03-07	32,900.00	32,950.00	32,150.00	32,450.00	29,951.66	116,194
2024-03-06	32,600.00	33,150.00	32,450.00	32,800.00	30,274.71	90,804
2024-03-05	33,650.00	33,700.00	32,550.00	32,750.00	30,228.56	140,194
2024-03-04	34,100.00	34,200.00	33,600.00	33,900.00	31,290.02	103,901
2024-02-29	33,600.00	34,000.00	33,350.00	33,750.00	31,151.57	116,312
2024-02-28	33,250.00	34,000.00	33,100.00	33,700.00	31,105.42	87,974
2024-02-27	34,100.00	34,400.00	33,250.00	33,250.00	30,690.06	104,840
2024-02-26	33,850.00	34,800.00	33,400.00	34,000.00	31,382.32	146,718
2024-02-23	34,300.00	34,400.00	33,600.00	33,600.00	31,013.12	106,601
2024-02-22	33,800.00	34,500.00	33,300.00	34,200.00	31,566.92	151,300
2024-02-21	33,900.00	34,450.00	33,600.00	33,650.00	31,059.27	108,235
2024-02-20	34,250.00	34,700.00	33,600.00	33,750.00	31,151.57	126,696
2024-02-19	35,000.00	35,950.00	34,350.00	34,550.00	31,889.98	272,213
2024-02-16	34,100.00	34,300.00	33,650.00	34,050.00	31,428.47	178,518
2024-02-15	35,200.00	35,200.00	33,750.00	33,750.00	31,151.57	119,513
2024-02-14	33,800.00	35,100.00	33,500.00	34,750.00	32,074.58	122,232
2024-02-13	34,500.00	35,350.00	34,200.00	34,300.00	31,659.22	200,451
2024-02-08	34,500.00	34,850.00	33,800.00	34,050.00	31,428.47	155,104
2024-02-07	34,500.00	35,300.00	33,800.00	34,500.00	31,843.82	248,065
2024-02-06	35,500.00	36,750.00	33,650.00	33,800.00	31,197.72	417,318
2024-02-05	37,400.00	37,450.00	34,450.00	36,000.00	33,228.34	523,472
2024-02-02	34,450.00	36,450.00	33,750.00	35,800.00	33,043.74	560,405
2024-02-01	32,200.00	34,550.00	31,900.00	33,750.00	31,151.57	335,669
2024-01-31	31,550.00	32,800.00	31,350.00	32,100.00	29,628.60	161,554
2024-01-30	32,250.00	32,800.00	31,250.00	31,350.00	28,936.35	82,397

← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	2,770.0000 KRW
2024-12-27	1,200.0000 KRW
2023-12-27	900.0000 KRW
2022-12-28	600.0000 KRW
2021-12-29	500.0000 KRW
2020-12-29	500.0000 KRW
2019-12-27	400.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.