SL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	30,050.00	30,800.00	29,900.00	30,550.00	27,482.05	119,092
2023-05-03	30,800.00	31,000.00	29,650.00	30,000.00	26,987.29	369,998
2023-05-02	31,000.00	31,450.00	30,350.00	31,200.00	28,066.78	153,839
2023-04-28	31,400.00	31,700.00	30,700.00	31,000.00	27,886.86	142,535
2023-04-27	31,200.00	32,500.00	31,150.00	31,300.00	28,156.73	215,237
2023-04-26	32,850.00	33,850.00	31,000.00	31,650.00	28,471.59	537,738
2023-04-25	32,100.00	32,900.00	31,700.00	32,650.00	29,371.16	360,501
2023-04-24	31,300.00	32,150.00	31,250.00	32,100.00	28,876.39	209,092
2023-04-21	31,550.00	32,000.00	30,700.00	31,300.00	28,156.73	191,729
2023-04-20	32,650.00	33,000.00	31,550.00	31,650.00	28,471.59	210,978
2023-04-19	32,550.00	34,050.00	32,050.00	33,000.00	29,686.01	318,718
2023-04-18	32,050.00	33,500.00	31,000.00	32,350.00	29,101.29	455,386
2023-04-17	32,300.00	32,800.00	31,850.00	32,400.00	29,146.27	264,217
2023-04-14	33,500.00	33,500.00	31,650.00	32,100.00	28,876.39	477,598
2023-04-13	32,200.00	33,300.00	30,950.00	33,150.00	29,820.95	602,372
2023-04-12	32,850.00	33,400.00	31,400.00	32,450.00	29,191.25	1,051,453
2023-04-11	30,150.00	32,550.00	29,450.00	31,850.00	28,651.50	1,009,371
2023-04-10	30,500.00	30,550.00	29,600.00	30,150.00	27,122.22	306,983
2023-04-07	30,700.00	30,800.00	30,200.00	30,400.00	27,347.12	242,460
2023-04-06	30,950.00	31,250.00	30,000.00	30,300.00	27,257.16	670,037
2023-04-05	28,600.00	31,200.00	28,600.00	30,800.00	27,706.95	1,699,827
2023-04-04	28,550.00	29,000.00	28,100.00	28,150.00	25,323.07	295,510
2023-04-03	28,300.00	29,400.00	27,950.00	28,300.00	25,458.01	395,982
2023-03-31	28,450.00	28,600.00	27,600.00	27,900.00	25,098.18	332,244
2023-03-30	27,200.00	28,750.00	26,650.00	28,450.00	25,592.94	796,325
2023-03-29	26,350.00	27,000.00	26,250.00	26,900.00	24,198.60	177,761
2023-03-28	26,550.00	26,650.00	26,100.00	26,350.00	23,703.83	98,876
2023-03-27	25,800.00	26,400.00	25,700.00	26,350.00	23,703.83	96,579
2023-03-24	26,350.00	26,350.00	25,500.00	26,000.00	23,388.98	167,323
2023-03-23	25,750.00	26,850.00	25,550.00	26,100.00	23,478.94	187,489
2023-03-22	25,200.00	26,000.00	24,900.00	26,000.00	23,388.98	189,753
2023-03-21	25,150.00	25,200.00	24,750.00	24,800.00	22,309.49	105,557
2023-03-20	25,450.00	25,550.00	24,600.00	24,800.00	22,309.49	190,348
2023-03-17	25,850.00	25,850.00	25,300.00	25,650.00	23,074.13	132,328
2023-03-16	25,800.00	25,900.00	25,350.00	25,500.00	22,939.19	102,473
2023-03-15	25,700.00	26,350.00	25,450.00	26,150.00	23,523.92	215,772
2023-03-14	26,600.00	26,600.00	25,000.00	25,000.00	22,489.40	238,447
2023-03-13	26,800.00	26,900.00	26,200.00	26,750.00	24,063.66	164,458
2023-03-10	27,750.00	27,750.00	27,100.00	27,200.00	24,468.47	179,521
2023-03-09	27,400.00	28,800.00	27,300.00	28,100.00	25,278.09	710,443
2023-03-08	26,600.00	27,450.00	26,600.00	27,350.00	24,603.41	119,121
2023-03-07	27,300.00	27,500.00	26,900.00	27,100.00	24,378.51	157,139
2023-03-06	28,000.00	28,000.00	27,250.00	27,500.00	24,738.34	113,503
2023-03-03	27,900.00	28,400.00	27,250.00	27,600.00	24,828.30	189,805
2023-03-02	27,000.00	27,950.00	27,000.00	27,550.00	24,783.32	176,338
2023-02-28	26,800.00	27,700.00	26,750.00	27,300.00	24,558.43	231,989
2023-02-27	26,700.00	26,950.00	26,200.00	26,650.00	23,973.70	97,144
2023-02-24	27,350.00	27,650.00	26,850.00	27,000.00	24,288.56	139,688
2023-02-23	26,350.00	27,700.00	26,250.00	27,450.00	24,693.37	275,480
2023-02-22	26,400.00	26,950.00	26,150.00	26,250.00	23,613.87	98,852
2023-02-21	26,500.00	27,050.00	26,400.00	26,900.00	24,198.60	142,012
2023-02-20	26,500.00	26,500.00	25,700.00	26,350.00	23,703.83	260,803
2023-02-17	26,800.00	27,300.00	26,650.00	26,900.00	24,198.60	113,316
2023-02-16	26,750.00	27,550.00	26,600.00	27,150.00	24,423.49	186,400
2023-02-15	27,550.00	27,750.00	26,350.00	26,450.00	23,793.79	232,403
2023-02-14	26,500.00	27,700.00	26,400.00	27,400.00	24,648.39	405,018
2023-02-13	26,500.00	26,500.00	25,900.00	26,250.00	23,613.87	98,866
2023-02-10	26,650.00	26,650.00	26,300.00	26,550.00	23,883.75	87,687
2023-02-09	26,350.00	26,950.00	26,250.00	26,750.00	24,063.66	120,678
2023-02-08	26,800.00	26,800.00	26,450.00	26,650.00	23,973.70	150,080

← NewerPage 15 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.