SL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	26,200.00	26,600.00	26,200.00	26,500.00	23,838.77	91,860
2023-02-06	26,900.00	26,950.00	26,100.00	26,150.00	23,523.92	169,864
2023-02-03	26,200.00	27,200.00	26,150.00	26,900.00	24,198.60	311,870
2023-02-02	26,600.00	26,800.00	26,100.00	26,200.00	23,568.90	156,547
2023-02-01	26,050.00	26,500.00	25,950.00	26,300.00	23,658.85	245,295
2023-01-31	25,350.00	26,050.00	25,300.00	25,650.00	23,074.13	249,143
2023-01-30	26,150.00	26,650.00	25,350.00	25,350.00	22,804.26	235,696
2023-01-27	27,100.00	27,350.00	26,100.00	26,100.00	23,478.94	322,830
2023-01-26	25,200.00	27,250.00	25,200.00	27,050.00	24,333.54	463,915
2023-01-25	25,300.00	25,650.00	25,200.00	25,450.00	22,894.21	142,684
2023-01-20	24,100.00	24,900.00	24,050.00	24,900.00	22,399.45	101,982
2023-01-19	24,750.00	24,750.00	24,150.00	24,200.00	21,769.74	200,622
2023-01-18	24,800.00	25,050.00	24,450.00	25,050.00	22,534.38	132,004
2023-01-17	25,200.00	25,400.00	24,850.00	24,900.00	22,399.45	124,568
2023-01-16	25,600.00	25,600.00	25,000.00	25,250.00	22,714.30	151,620
2023-01-13	26,300.00	26,600.00	25,550.00	25,600.00	23,029.15	227,743
2023-01-12	25,350.00	26,300.00	25,300.00	26,050.00	23,433.96	252,169
2023-01-11	25,350.00	25,600.00	25,050.00	25,050.00	22,534.38	90,094
2023-01-10	25,350.00	25,650.00	24,950.00	25,000.00	22,489.40	117,568
2023-01-09	25,200.00	25,800.00	24,850.00	25,250.00	22,714.30	238,878
2023-01-06	23,100.00	25,000.00	22,900.00	24,800.00	22,309.49	351,736
2023-01-05	23,350.00	23,800.00	23,100.00	23,200.00	20,870.17	105,645
2023-01-04	23,350.00	23,650.00	23,150.00	23,350.00	21,005.10	144,538
2023-01-03	23,750.00	24,150.00	22,800.00	23,750.00	21,364.93	234,680
2023-01-02	23,250.00	24,800.00	23,250.00	23,750.00	21,364.93	290,190
2022-12-29	23,300.00	23,400.00	22,700.00	22,950.00	20,645.27	133,051
2022-12-28	23,700.00	23,850.00	23,500.00	23,500.00	21,140.04	118,379
2022-12-27	24,100.00	24,350.00	23,900.00	24,150.00	21,185.02	115,736
2022-12-26	23,750.00	24,250.00	23,700.00	24,100.00	21,141.16	87,735
2022-12-23	24,050.00	24,300.00	23,700.00	23,700.00	20,790.27	134,628
2022-12-22	23,600.00	24,450.00	23,600.00	24,450.00	21,448.19	228,000
2022-12-21	24,100.00	24,150.00	23,350.00	23,500.00	20,614.82	190,237
2022-12-20	24,100.00	24,300.00	23,750.00	24,050.00	21,097.30	209,769
2022-12-19	24,850.00	24,850.00	23,700.00	24,400.00	21,404.33	301,705
2022-12-16	24,450.00	25,100.00	24,400.00	24,900.00	21,842.94	155,793
2022-12-15	25,200.00	25,450.00	24,750.00	24,950.00	21,886.80	139,527
2022-12-14	24,900.00	25,550.00	24,650.00	25,400.00	22,281.55	159,842
2022-12-13	25,750.00	25,750.00	24,700.00	24,850.00	21,799.08	268,678
2022-12-12	25,850.00	25,900.00	25,100.00	25,550.00	22,413.14	179,425
2022-12-09	25,900.00	26,150.00	25,700.00	25,900.00	22,720.17	117,225
2022-12-08	26,300.00	26,300.00	25,700.00	25,900.00	22,720.17	215,636
2022-12-07	26,750.00	26,850.00	26,200.00	26,300.00	23,071.06	133,000
2022-12-06	26,150.00	27,050.00	26,000.00	26,700.00	23,421.95	193,701
2022-12-05	27,750.00	27,750.00	26,500.00	26,600.00	23,334.22	418,128
2022-12-02	28,200.00	28,450.00	27,650.00	27,700.00	24,299.17	259,951
2022-12-01	28,500.00	28,550.00	27,850.00	27,900.00	24,474.62	183,527
2022-11-30	28,050.00	28,250.00	27,700.00	27,900.00	24,474.62	111,578
2022-11-29	27,550.00	28,100.00	27,550.00	28,000.00	24,562.34	130,218
2022-11-28	28,350.00	28,350.00	27,600.00	27,650.00	24,255.31	155,706
2022-11-25	28,500.00	28,550.00	28,250.00	28,350.00	24,869.37	154,287
2022-11-24	28,450.00	28,550.00	27,850.00	28,450.00	24,957.09	262,048
2022-11-23	27,850.00	28,100.00	27,550.00	28,100.00	24,650.06	157,519
2022-11-22	27,500.00	27,750.00	27,300.00	27,650.00	24,255.31	138,408
2022-11-21	27,550.00	27,700.00	27,000.00	27,500.00	24,123.73	282,732
2022-11-18	28,250.00	28,700.00	27,650.00	27,650.00	24,255.31	315,005
2022-11-17	27,900.00	28,450.00	27,700.00	28,100.00	24,650.06	296,606
2022-11-16	29,050.00	29,100.00	27,600.00	28,050.00	24,606.20	763,383
2022-11-15	32,200.00	32,200.00	28,400.00	28,900.00	25,351.84	1,380,431
2022-11-14	33,050.00	33,750.00	32,850.00	32,850.00	28,816.89	185,786
2022-11-11	32,750.00	32,900.00	32,000.00	32,600.00	28,597.58	214,094

← NewerPage 16 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.