SL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30,000.00	30,050.00	29,250.00	29,300.00	26,357.58	81,851
2023-10-31	29,850.00	30,500.00	29,200.00	29,700.00	26,717.41	122,029
2023-10-30	30,000.00	30,300.00	29,050.00	29,250.00	26,312.60	103,086
2023-10-27	28,800.00	30,800.00	28,800.00	30,150.00	27,122.22	183,290
2023-10-26	28,700.00	29,250.00	28,550.00	28,750.00	25,862.81	120,386
2023-10-25	30,050.00	30,300.00	29,100.00	29,100.00	26,177.67	137,826
2023-10-24	30,450.00	30,450.00	29,200.00	30,050.00	27,032.26	97,905
2023-10-23	29,300.00	30,300.00	29,250.00	30,150.00	27,122.22	146,471
2023-10-20	29,600.00	29,750.00	28,500.00	29,050.00	26,132.69	174,105
2023-10-19	30,450.00	30,500.00	29,650.00	29,900.00	26,897.33	106,858
2023-10-18	30,150.00	30,700.00	30,000.00	30,450.00	27,392.09	152,349
2023-10-17	30,200.00	30,800.00	29,900.00	29,900.00	26,897.33	106,764
2023-10-16	30,300.00	30,650.00	29,750.00	30,050.00	27,032.26	166,843
2023-10-13	31,500.00	31,900.00	30,400.00	30,450.00	27,392.09	208,541
2023-10-12	31,600.00	31,850.00	31,250.00	31,800.00	28,606.52	77,330
2023-10-11	31,150.00	31,800.00	31,050.00	31,300.00	28,156.73	102,349
2023-10-10	31,650.00	31,800.00	30,200.00	30,700.00	27,616.99	99,576
2023-10-06	31,050.00	31,700.00	30,700.00	31,300.00	28,156.73	190,722
2023-10-05	31,550.00	31,700.00	31,000.00	31,250.00	28,111.76	70,873
2023-10-04	32,050.00	32,050.00	30,600.00	31,000.00	27,886.86	194,223
2023-09-27	32,100.00	32,800.00	32,100.00	32,600.00	29,326.18	42,915
2023-09-26	33,000.00	33,250.00	32,350.00	32,450.00	29,191.25	64,769
2023-09-25	32,350.00	33,300.00	32,200.00	33,000.00	29,686.01	87,478
2023-09-22	32,200.00	33,000.00	32,150.00	32,600.00	29,326.18	59,130
2023-09-21	33,900.00	34,100.00	32,450.00	32,600.00	29,326.18	169,103
2023-09-20	32,950.00	34,000.00	32,950.00	33,850.00	30,450.65	146,907
2023-09-19	33,850.00	33,900.00	32,450.00	32,800.00	29,506.10	206,657
2023-09-18	35,100.00	35,200.00	33,650.00	33,750.00	30,360.70	149,625
2023-09-15	34,950.00	35,700.00	34,550.00	35,400.00	31,845.00	226,891
2023-09-14	34,000.00	34,950.00	34,000.00	34,500.00	31,035.38	168,150
2023-09-13	33,800.00	34,300.00	33,300.00	33,850.00	30,450.65	169,993
2023-09-12	34,600.00	35,150.00	33,550.00	33,650.00	30,270.74	116,091
2023-09-11	34,500.00	35,200.00	33,900.00	34,250.00	30,810.48	91,324
2023-09-08	35,500.00	35,600.00	34,500.00	34,500.00	31,035.38	113,975
2023-09-07	36,200.00	36,550.00	35,250.00	35,500.00	31,934.95	148,696
2023-09-06	35,600.00	37,200.00	35,400.00	36,550.00	32,879.51	376,528
2023-09-05	35,050.00	35,850.00	35,050.00	35,450.00	31,889.98	139,301
2023-09-04	34,150.00	35,600.00	34,000.00	35,050.00	31,530.14	193,513
2023-09-01	35,600.00	35,850.00	33,050.00	34,200.00	30,765.50	207,455
2023-08-31	35,150.00	35,800.00	34,850.00	35,800.00	32,204.83	202,251
2023-08-30	35,300.00	35,350.00	34,550.00	34,900.00	31,395.21	170,938
2023-08-29	33,800.00	35,250.00	33,500.00	35,000.00	31,485.17	248,401
2023-08-28	33,500.00	33,900.00	32,600.00	33,550.00	30,180.78	261,958
2023-08-25	33,400.00	33,750.00	33,000.00	33,200.00	29,865.93	152,279
2023-08-24	34,800.00	35,000.00	33,300.00	33,800.00	30,405.67	231,074
2023-08-23	34,450.00	34,950.00	34,400.00	34,750.00	31,260.27	68,566
2023-08-22	34,250.00	35,100.00	34,200.00	34,700.00	31,215.29	142,796
2023-08-21	34,550.00	34,850.00	33,850.00	34,100.00	30,675.55	151,087
2023-08-18	32,200.00	35,300.00	32,050.00	34,550.00	31,080.36	499,644
2023-08-17	34,600.00	34,600.00	32,300.00	32,650.00	29,371.16	472,873
2023-08-16	35,600.00	35,900.00	33,200.00	34,900.00	31,395.21	733,604
2023-08-14	35,650.00	35,750.00	34,350.00	34,550.00	31,080.36	290,085
2023-08-11	34,250.00	35,550.00	34,200.00	35,150.00	31,620.10	229,745
2023-08-10	34,150.00	34,450.00	33,550.00	34,200.00	30,765.50	97,244
2023-08-09	33,950.00	34,750.00	33,850.00	34,450.00	30,990.40	121,593
2023-08-08	34,250.00	35,000.00	33,850.00	34,000.00	30,585.59	130,451
2023-08-07	35,000.00	35,200.00	33,050.00	34,200.00	30,765.50	520,229
2023-08-04	35,850.00	36,050.00	35,050.00	35,600.00	32,024.91	145,494
2023-08-03	36,400.00	38,250.00	35,700.00	36,200.00	32,564.66	353,667
2023-08-02	37,750.00	38,850.00	36,150.00	36,200.00	32,564.66	486,944

← NewerPage 13 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.