SL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	37,300.00	37,550.00	36,000.00	37,400.00	33,644.15	142,698
2023-07-31	37,800.00	37,900.00	36,950.00	37,550.00	33,779.09	128,813
2023-07-28	36,800.00	38,250.00	36,750.00	37,450.00	33,689.13	189,591
2023-07-27	38,150.00	38,550.00	36,800.00	37,150.00	33,419.25	154,540
2023-07-26	39,050.00	39,050.00	36,600.00	37,350.00	33,599.17	298,035
2023-07-25	37,850.00	39,350.00	37,750.00	39,000.00	35,083.47	209,541
2023-07-24	38,850.00	38,850.00	37,600.00	37,600.00	33,824.06	172,748
2023-07-21	37,650.00	39,100.00	37,000.00	38,800.00	34,903.56	260,392
2023-07-20	38,450.00	38,450.00	37,500.00	37,950.00	34,138.92	167,720
2023-07-19	39,000.00	39,550.00	38,200.00	38,600.00	34,723.64	200,818
2023-07-18	38,900.00	39,850.00	38,600.00	38,950.00	35,038.49	252,561
2023-07-17	41,000.00	42,400.00	38,450.00	38,750.00	34,858.58	429,129
2023-07-14	40,300.00	41,100.00	39,700.00	40,700.00	36,612.75	221,792
2023-07-13	41,100.00	41,150.00	39,750.00	40,300.00	36,252.92	282,771
2023-07-12	41,100.00	41,850.00	40,600.00	40,850.00	36,747.69	336,860
2023-07-11	39,450.00	41,550.00	39,450.00	40,950.00	36,837.64	416,049
2023-07-10	40,450.00	40,450.00	38,400.00	39,500.00	35,533.26	468,586
2023-07-07	40,050.00	40,800.00	38,500.00	40,600.00	36,522.79	601,870
2023-07-06	38,250.00	41,900.00	38,200.00	40,000.00	35,983.05	1,677,017
2023-07-05	38,300.00	38,450.00	37,300.00	37,750.00	33,959.00	173,737
2023-07-04	37,000.00	38,350.00	36,700.00	37,950.00	34,138.92	394,057
2023-07-03	37,000.00	37,150.00	36,250.00	36,700.00	33,014.45	174,882
2023-06-30	36,550.00	37,600.00	36,500.00	36,700.00	33,014.45	283,624
2023-06-29	36,600.00	36,900.00	36,050.00	36,250.00	32,609.64	119,674
2023-06-28	36,850.00	37,450.00	36,450.00	36,550.00	32,879.51	239,765
2023-06-27	35,550.00	36,650.00	35,250.00	36,500.00	32,834.53	275,728
2023-06-26	34,050.00	36,050.00	34,000.00	35,450.00	31,889.98	226,151
2023-06-23	35,050.00	35,250.00	34,350.00	34,350.00	30,900.44	97,034
2023-06-22	35,600.00	35,750.00	34,800.00	35,050.00	31,530.14	153,655
2023-06-21	34,300.00	35,650.00	33,850.00	35,450.00	31,889.98	419,166
2023-06-20	33,950.00	34,150.00	33,350.00	33,900.00	30,495.63	168,794
2023-06-19	34,000.00	34,100.00	33,200.00	33,950.00	30,540.61	168,992
2023-06-16	34,150.00	34,200.00	33,150.00	34,050.00	30,630.57	159,047
2023-06-15	34,100.00	34,300.00	33,550.00	33,950.00	30,540.61	178,443
2023-06-14	34,850.00	35,250.00	33,950.00	34,100.00	30,675.55	210,085
2023-06-13	34,900.00	35,150.00	34,500.00	34,700.00	31,215.29	146,954
2023-06-12	35,150.00	35,600.00	34,150.00	34,750.00	31,260.27	256,540
2023-06-09	34,750.00	35,500.00	34,400.00	35,300.00	31,755.04	208,338
2023-06-08	34,600.00	35,100.00	34,400.00	34,550.00	31,080.36	213,935
2023-06-07	37,350.00	37,350.00	34,550.00	34,850.00	31,350.23	507,043
2023-06-05	36,100.00	37,650.00	35,450.00	37,300.00	33,554.19	293,081
2023-06-02	36,350.00	36,900.00	35,350.00	36,000.00	32,384.74	219,911
2023-06-01	35,750.00	37,000.00	35,650.00	36,250.00	32,609.64	184,848
2023-05-31	35,900.00	37,250.00	35,850.00	36,050.00	32,429.72	352,633
2023-05-30	35,850.00	36,500.00	34,650.00	35,900.00	32,294.78	277,421
2023-05-26	36,000.00	36,400.00	35,300.00	35,750.00	32,159.85	275,395
2023-05-25	36,700.00	37,000.00	36,000.00	36,200.00	32,564.66	253,855
2023-05-24	36,300.00	38,000.00	35,900.00	37,150.00	33,419.25	470,078
2023-05-23	36,350.00	36,950.00	36,250.00	36,400.00	32,744.57	306,077
2023-05-22	36,450.00	37,200.00	36,250.00	36,700.00	33,014.45	319,587
2023-05-19	38,500.00	38,800.00	36,950.00	37,100.00	33,374.28	571,829
2023-05-18	38,900.00	38,900.00	37,300.00	38,500.00	34,633.68	481,733
2023-05-17	37,800.00	38,850.00	37,200.00	38,700.00	34,813.60	820,730
2023-05-16	36,500.00	39,900.00	35,400.00	37,500.00	33,734.11	3,250,680
2023-05-15	32,800.00	33,100.00	32,000.00	32,550.00	29,281.20	238,869
2023-05-12	32,450.00	33,500.00	32,150.00	32,700.00	29,416.14	343,138
2023-05-11	32,300.00	32,750.00	31,500.00	32,200.00	28,966.35	262,279
2023-05-10	30,750.00	32,800.00	30,550.00	32,050.00	28,831.42	286,271
2023-05-09	30,700.00	31,200.00	30,300.00	30,900.00	27,796.90	154,369
2023-05-08	30,650.00	31,700.00	30,550.00	30,700.00	27,616.99	139,185

← NewerPage 14 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.