SL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	31,400.00	32,250.00	31,250.00	31,950.00	29,490.15	75,176
2024-01-26	32,500.00	32,650.00	31,450.00	31,450.00	29,028.65	91,764
2024-01-25	31,200.00	32,200.00	30,900.00	32,200.00	29,720.90	113,388
2024-01-24	31,450.00	31,450.00	30,750.00	31,150.00	28,751.74	58,577
2024-01-23	30,800.00	31,250.00	30,550.00	31,250.00	28,844.04	98,650
2024-01-22	31,300.00	31,300.00	30,550.00	30,800.00	28,428.69	82,358
2024-01-19	31,350.00	31,700.00	31,000.00	31,150.00	28,751.74	68,801
2024-01-18	31,700.00	31,800.00	30,800.00	31,000.00	28,613.29	101,446
2024-01-17	32,750.00	32,900.00	31,700.00	31,800.00	29,351.70	55,113
2024-01-16	33,000.00	33,300.00	32,500.00	32,700.00	30,182.41	37,831
2024-01-15	32,600.00	33,750.00	32,600.00	33,200.00	30,643.91	50,862
2024-01-12	32,850.00	33,100.00	32,300.00	32,900.00	30,367.01	62,196
2024-01-11	33,000.00	33,650.00	32,850.00	32,850.00	30,320.86	90,946
2024-01-10	32,200.00	32,900.00	32,150.00	32,800.00	30,274.71	81,398
2024-01-09	33,400.00	33,450.00	32,100.00	32,300.00	29,813.20	132,500
2024-01-08	33,350.00	33,900.00	32,750.00	32,800.00	30,274.71	110,298
2024-01-05	33,500.00	34,050.00	33,100.00	33,200.00	30,643.91	82,296
2024-01-04	34,000.00	34,300.00	33,250.00	33,450.00	30,874.66	139,039
2024-01-03	35,350.00	35,500.00	34,100.00	34,200.00	31,566.92	106,840
2024-01-02	35,700.00	36,100.00	34,900.00	35,650.00	32,905.29	124,165
2023-12-28	34,950.00	36,500.00	34,750.00	35,700.00	32,951.44	172,717
2023-12-27	35,450.00	35,750.00	34,100.00	34,650.00	31,982.28	140,086
2023-12-26	35,400.00	36,000.00	34,600.00	35,450.00	31,889.98	136,556
2023-12-22	36,000.00	36,250.00	35,400.00	35,500.00	31,934.95	76,005
2023-12-21	35,400.00	37,200.00	35,200.00	35,800.00	32,204.83	300,482
2023-12-20	34,400.00	36,550.00	33,550.00	35,600.00	32,024.91	419,349
2023-12-19	34,050.00	34,350.00	33,500.00	34,050.00	30,630.57	180,064
2023-12-18	32,800.00	34,000.00	32,700.00	33,850.00	30,450.65	210,475
2023-12-15	30,950.00	34,200.00	30,850.00	32,850.00	29,551.08	618,877
2023-12-14	31,300.00	31,350.00	30,450.00	30,700.00	27,616.99	143,256
2023-12-13	31,300.00	31,400.00	30,800.00	30,800.00	27,706.95	46,482
2023-12-12	31,200.00	31,650.00	31,000.00	31,300.00	28,156.73	78,289
2023-12-11	30,950.00	31,200.00	30,650.00	31,000.00	27,886.86	33,421
2023-12-08	30,500.00	31,050.00	30,500.00	30,950.00	27,841.88	37,356
2023-12-07	30,550.00	30,700.00	30,200.00	30,500.00	27,437.07	37,328
2023-12-06	30,800.00	30,950.00	30,450.00	30,500.00	27,437.07	55,202
2023-12-05	30,600.00	31,100.00	30,400.00	30,600.00	27,527.03	78,077
2023-12-04	30,800.00	31,300.00	30,750.00	30,850.00	27,751.92	79,687
2023-12-01	32,500.00	32,500.00	30,500.00	30,600.00	27,527.03	267,840
2023-11-30	32,900.00	33,000.00	32,150.00	32,550.00	29,281.20	97,095
2023-11-29	33,000.00	33,000.00	32,350.00	32,750.00	29,461.12	75,765
2023-11-28	33,600.00	33,600.00	32,650.00	32,800.00	29,506.10	85,598
2023-11-27	33,250.00	33,450.00	32,600.00	33,350.00	30,000.87	90,307
2023-11-24	32,750.00	33,400.00	32,550.00	33,250.00	29,910.91	99,688
2023-11-23	32,650.00	32,700.00	32,150.00	32,600.00	29,326.18	90,806
2023-11-22	33,100.00	33,400.00	32,500.00	32,550.00	29,281.20	115,852
2023-11-21	32,950.00	33,600.00	32,600.00	33,400.00	30,045.84	89,221
2023-11-20	33,100.00	33,150.00	32,400.00	32,600.00	29,326.18	103,743
2023-11-17	33,300.00	33,400.00	32,800.00	33,300.00	29,955.89	99,893
2023-11-16	32,250.00	33,900.00	32,250.00	33,400.00	30,045.84	342,829
2023-11-15	31,500.00	32,600.00	30,800.00	32,150.00	28,921.37	402,813
2023-11-14	29,500.00	30,100.00	29,300.00	30,050.00	27,032.26	61,292
2023-11-13	29,450.00	29,650.00	28,850.00	29,200.00	26,267.62	64,732
2023-11-10	29,800.00	29,800.00	29,000.00	29,250.00	26,312.60	93,810
2023-11-09	29,800.00	30,250.00	29,800.00	30,050.00	27,032.26	56,985
2023-11-08	30,350.00	30,650.00	29,800.00	29,800.00	26,807.37	73,655
2023-11-07	31,600.00	31,600.00	29,900.00	30,050.00	27,032.26	162,765
2023-11-06	30,200.00	31,350.00	30,100.00	31,350.00	28,201.71	130,776
2023-11-03	30,300.00	30,300.00	29,000.00	29,700.00	26,717.41	119,407
2023-11-02	29,900.00	30,150.00	29,700.00	30,050.00	27,032.26	85,595

← NewerPage 12 of 21 · 1,227 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.