SL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 32,750.00 | 32,900.00 | 32,000.00 | 32,600.00 | 28,597.58 | 214,094 |
| 2022-11-10 | 31,750.00 | 32,500.00 | 31,300.00 | 31,500.00 | 27,632.63 | 172,945 |
| 2022-11-09 | 32,800.00 | 33,000.00 | 32,000.00 | 32,200.00 | 28,246.69 | 154,158 |
| 2022-11-08 | 32,350.00 | 32,650.00 | 31,500.00 | 32,150.00 | 28,202.83 | 119,591 |
| 2022-11-07 | 32,200.00 | 33,150.00 | 31,900.00 | 32,300.00 | 28,334.41 | 173,550 |
| 2022-11-04 | 31,700.00 | 32,250.00 | 30,950.00 | 31,650.00 | 27,764.22 | 95,612 |
| 2022-11-03 | 30,950.00 | 32,400.00 | 30,900.00 | 31,850.00 | 27,939.66 | 135,044 |
| 2022-11-02 | 31,050.00 | 32,250.00 | 30,550.00 | 31,800.00 | 27,895.80 | 222,514 |
| 2022-11-01 | 30,850.00 | 31,300.00 | 30,400.00 | 30,950.00 | 27,150.16 | 170,278 |
| 2022-10-31 | 32,200.00 | 32,400.00 | 30,650.00 | 30,750.00 | 26,974.71 | 210,934 |
| 2022-10-28 | 29,600.00 | 32,150.00 | 29,450.00 | 31,850.00 | 27,939.66 | 396,595 |
| 2022-10-27 | 29,250.00 | 29,750.00 | 29,000.00 | 29,550.00 | 25,922.04 | 81,329 |
| 2022-10-26 | 30,050.00 | 30,050.00 | 28,650.00 | 28,900.00 | 25,351.84 | 143,721 |
| 2022-10-25 | 29,250.00 | 30,000.00 | 28,450.00 | 29,850.00 | 26,185.21 | 165,335 |
| 2022-10-24 | 29,400.00 | 30,200.00 | 28,550.00 | 28,850.00 | 25,307.98 | 161,302 |
| 2022-10-21 | 29,500.00 | 30,350.00 | 28,650.00 | 28,950.00 | 25,395.71 | 145,552 |
| 2022-10-20 | 30,600.00 | 30,900.00 | 29,250.00 | 29,350.00 | 25,746.60 | 203,374 |
| 2022-10-19 | 29,800.00 | 31,850.00 | 29,550.00 | 30,600.00 | 26,843.13 | 433,807 |
| 2022-10-18 | 28,550.00 | 30,200.00 | 28,100.00 | 30,150.00 | 26,448.38 | 459,707 |
| 2022-10-17 | 27,350.00 | 28,500.00 | 26,800.00 | 27,850.00 | 24,430.76 | 211,167 |
| 2022-10-14 | 28,500.00 | 28,800.00 | 27,800.00 | 28,050.00 | 24,606.20 | 340,614 |
| 2022-10-13 | 28,550.00 | 28,550.00 | 27,400.00 | 27,900.00 | 24,474.62 | 204,563 |
| 2022-10-12 | 28,100.00 | 28,400.00 | 27,650.00 | 28,400.00 | 24,913.23 | 161,137 |
| 2022-10-11 | 28,950.00 | 29,000.00 | 27,800.00 | 28,100.00 | 24,650.06 | 326,001 |
| 2022-10-07 | 31,500.00 | 31,700.00 | 29,900.00 | 30,100.00 | 26,404.52 | 314,600 |
| 2022-10-06 | 31,800.00 | 32,150.00 | 29,750.00 | 31,900.00 | 27,983.52 | 475,601 |
| 2022-10-05 | 34,000.00 | 34,600.00 | 31,200.00 | 31,900.00 | 27,983.52 | 188,005 |
| 2022-10-04 | 32,650.00 | 33,350.00 | 32,200.00 | 32,950.00 | 28,904.61 | 109,134 |
| 2022-09-30 | 32,700.00 | 33,350.00 | 32,000.00 | 32,300.00 | 28,334.41 | 168,081 |
| 2022-09-29 | 33,800.00 | 34,400.00 | 32,700.00 | 33,000.00 | 28,948.47 | 136,989 |
| 2022-09-28 | 34,000.00 | 34,150.00 | 32,700.00 | 33,100.00 | 29,036.20 | 170,993 |
| 2022-09-27 | 34,400.00 | 34,450.00 | 33,000.00 | 34,450.00 | 30,220.45 | 184,285 |
| 2022-09-26 | 35,400.00 | 35,500.00 | 33,650.00 | 33,950.00 | 29,781.84 | 211,019 |
| 2022-09-23 | 36,750.00 | 36,750.00 | 35,250.00 | 35,600.00 | 31,229.26 | 191,438 |
| 2022-09-22 | 36,500.00 | 37,300.00 | 36,400.00 | 37,050.00 | 32,501.24 | 100,598 |
| 2022-09-21 | 38,200.00 | 38,600.00 | 36,300.00 | 37,300.00 | 32,720.55 | 280,993 |
| 2022-09-20 | 39,100.00 | 40,350.00 | 38,150.00 | 38,700.00 | 33,948.66 | 168,091 |
| 2022-09-19 | 39,350.00 | 39,400.00 | 37,950.00 | 38,600.00 | 33,860.94 | 212,991 |
| 2022-09-16 | 39,500.00 | 40,400.00 | 38,900.00 | 38,950.00 | 34,167.97 | 140,651 |
| 2022-09-15 | 39,900.00 | 40,750.00 | 38,450.00 | 39,500.00 | 34,650.44 | 272,110 |
| 2022-09-14 | 38,050.00 | 39,800.00 | 38,050.00 | 39,600.00 | 34,738.17 | 153,360 |
| 2022-09-13 | 41,150.00 | 41,150.00 | 38,100.00 | 39,350.00 | 34,518.86 | 224,125 |
| 2022-09-08 | 39,950.00 | 40,200.00 | 39,000.00 | 40,000.00 | 35,089.06 | 219,767 |
| 2022-09-07 | 39,050.00 | 40,350.00 | 38,750.00 | 39,500.00 | 34,650.44 | 205,154 |
| 2022-09-06 | 39,050.00 | 39,650.00 | 38,450.00 | 39,300.00 | 34,475.00 | 152,296 |
| 2022-09-05 | 39,450.00 | 40,200.00 | 38,600.00 | 39,000.00 | 34,211.83 | 163,448 |
| 2022-09-02 | 39,300.00 | 41,000.00 | 39,200.00 | 39,600.00 | 34,738.17 | 426,594 |
| 2022-09-01 | 38,450.00 | 39,300.00 | 38,000.00 | 38,450.00 | 33,729.36 | 304,549 |
| 2022-08-31 | 37,200.00 | 38,600.00 | 37,150.00 | 38,450.00 | 33,729.36 | 461,341 |
| 2022-08-30 | 35,350.00 | 37,500.00 | 35,250.00 | 37,250.00 | 32,676.69 | 379,675 |
| 2022-08-29 | 34,500.00 | 36,100.00 | 34,500.00 | 35,450.00 | 31,097.68 | 175,969 |
| 2022-08-26 | 36,450.00 | 36,800.00 | 35,450.00 | 35,800.00 | 31,404.71 | 273,320 |
| 2022-08-25 | 34,300.00 | 36,300.00 | 34,250.00 | 36,250.00 | 31,799.46 | 327,889 |
| 2022-08-24 | 35,850.00 | 35,950.00 | 32,600.00 | 34,450.00 | 30,220.45 | 1,150,992 |
| 2022-08-23 | 36,000.00 | 36,850.00 | 35,450.00 | 35,850.00 | 31,448.57 | 244,378 |
| 2022-08-22 | 35,700.00 | 36,750.00 | 35,200.00 | 35,850.00 | 31,448.57 | 240,396 |
| 2022-08-19 | 35,550.00 | 37,650.00 | 35,100.00 | 36,150.00 | 31,711.74 | 702,574 |
| 2022-08-18 | 35,150.00 | 36,150.00 | 34,700.00 | 35,550.00 | 31,185.40 | 704,364 |
| 2022-08-17 | 32,050.00 | 36,500.00 | 31,750.00 | 35,600.00 | 31,229.26 | 2,381,615 |
| 2022-08-16 | 31,350.00 | 31,450.00 | 30,800.00 | 30,900.00 | 27,106.30 | 128,847 |
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.