SL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	31,100.00	31,650.00	30,950.00	31,200.00	27,369.47	79,233
2022-08-11	31,150.00	31,450.00	30,900.00	31,100.00	27,281.74	118,586
2022-08-10	30,800.00	31,450.00	30,800.00	31,000.00	27,194.02	145,438
2022-08-09	32,000.00	32,000.00	30,950.00	31,000.00	27,194.02	176,336
2022-08-08	31,350.00	32,000.00	30,800.00	32,000.00	28,071.25	118,681
2022-08-05	31,650.00	31,950.00	31,250.00	31,350.00	27,501.05	74,942
2022-08-04	32,150.00	32,650.00	31,550.00	31,550.00	27,676.49	171,703
2022-08-03	30,950.00	32,300.00	30,950.00	31,950.00	28,027.39	227,621
2022-08-02	31,150.00	31,850.00	30,850.00	31,050.00	27,237.88	159,132
2022-08-01	31,300.00	31,300.00	30,600.00	30,900.00	27,106.30	138,235
2022-07-29	31,300.00	31,400.00	30,950.00	31,350.00	27,501.05	110,357
2022-07-28	32,000.00	32,300.00	30,750.00	31,050.00	27,237.88	237,698
2022-07-27	31,750.00	32,100.00	31,250.00	31,850.00	27,939.66	123,923
2022-07-26	31,800.00	31,800.00	31,350.00	31,700.00	27,808.08	109,513
2022-07-25	30,700.00	32,100.00	30,550.00	31,900.00	27,983.52	199,140
2022-07-22	31,350.00	31,600.00	30,700.00	30,700.00	26,930.85	140,553
2022-07-21	31,050.00	31,950.00	30,750.00	31,100.00	27,281.74	201,231
2022-07-20	32,000.00	32,050.00	30,850.00	31,000.00	27,194.02	253,269
2022-07-19	31,000.00	32,500.00	30,850.00	31,700.00	27,808.08	338,115
2022-07-18	31,450.00	31,450.00	30,600.00	31,050.00	27,237.88	136,093
2022-07-15	31,100.00	31,650.00	30,600.00	31,150.00	27,325.60	148,115
2022-07-14	31,000.00	31,650.00	30,950.00	30,950.00	27,150.16	144,825
2022-07-13	29,450.00	31,400.00	29,450.00	31,350.00	27,501.05	337,746
2022-07-12	29,700.00	30,200.00	29,000.00	29,500.00	25,878.18	127,336
2022-07-11	29,550.00	30,700.00	29,250.00	30,000.00	26,316.79	216,883
2022-07-08	28,900.00	29,250.00	28,800.00	28,900.00	25,351.84	91,968
2022-07-07	28,200.00	28,850.00	27,850.00	28,600.00	25,088.68	145,444
2022-07-06	29,500.00	29,950.00	27,700.00	27,800.00	24,386.90	329,216
2022-07-05	30,950.00	31,400.00	29,050.00	30,000.00	26,316.79	332,301
2022-07-04	31,000.00	31,650.00	30,350.00	30,900.00	27,106.30	161,203
2022-07-01	31,750.00	33,000.00	31,000.00	31,250.00	27,413.33	251,367
2022-06-30	30,700.00	32,150.00	30,350.00	31,400.00	27,544.91	346,762
2022-06-29	30,850.00	30,950.00	29,850.00	30,750.00	26,974.71	322,666
2022-06-28	31,250.00	31,950.00	30,950.00	31,750.00	27,851.94	216,764
2022-06-27	29,100.00	31,400.00	29,000.00	31,200.00	27,369.47	365,677
2022-06-24	28,000.00	28,750.00	27,700.00	28,550.00	25,044.82	89,690
2022-06-23	28,750.00	29,100.00	27,650.00	28,000.00	24,562.34	165,812
2022-06-22	29,500.00	29,500.00	28,050.00	28,300.00	24,825.51	114,030
2022-06-21	28,250.00	29,450.00	28,100.00	29,050.00	25,483.43	136,831
2022-06-20	28,650.00	28,800.00	27,600.00	27,950.00	24,518.48	86,032
2022-06-17	28,050.00	29,100.00	27,750.00	28,550.00	25,044.82	120,937
2022-06-16	29,950.00	30,000.00	28,700.00	28,800.00	25,264.12	122,102
2022-06-15	29,300.00	30,500.00	28,850.00	29,150.00	25,571.15	165,571
2022-06-14	28,800.00	29,500.00	28,250.00	29,200.00	25,615.01	214,384
2022-06-13	30,350.00	30,750.00	29,400.00	29,600.00	25,965.90	204,009
2022-06-10	30,800.00	31,450.00	30,650.00	30,900.00	27,106.30	117,089
2022-06-09	31,300.00	31,500.00	30,800.00	31,150.00	27,325.60	139,173
2022-06-08	30,800.00	31,800.00	30,750.00	31,500.00	27,632.63	185,163
2022-06-07	31,000.00	31,300.00	30,400.00	30,600.00	26,843.13	115,044
2022-06-03	31,850.00	31,850.00	30,800.00	31,150.00	27,325.60	126,097
2022-06-02	31,300.00	31,650.00	30,900.00	31,500.00	27,632.63	127,201
2022-05-31	30,450.00	31,800.00	30,450.00	31,250.00	27,413.33	299,731
2022-05-30	30,150.00	31,300.00	30,000.00	30,600.00	26,843.13	229,320
2022-05-27	29,450.00	30,600.00	29,400.00	29,900.00	26,229.07	271,481
2022-05-26	29,400.00	29,650.00	29,050.00	29,250.00	25,658.87	130,985
2022-05-25	29,100.00	29,950.00	28,800.00	29,350.00	25,746.60	229,023
2022-05-24	28,700.00	29,600.00	28,650.00	28,800.00	25,264.12	223,242
2022-05-23	30,900.00	30,950.00	28,500.00	29,100.00	25,527.29	518,373
2022-05-20	29,300.00	30,750.00	29,300.00	30,150.00	26,448.38	422,606
2022-05-19	28,600.00	29,750.00	28,450.00	29,200.00	25,615.01	343,798

← NewerPage 18 of 21 · 1,228 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.