SL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	29,600.00	29,650.00	28,700.00	29,150.00	25,571.15	324,840
2022-05-17	28,100.00	29,850.00	27,900.00	29,700.00	26,053.63	829,586
2022-05-16	28,000.00	28,150.00	27,250.00	27,250.00	23,904.42	192,210
2022-05-13	28,350.00	28,750.00	27,200.00	27,750.00	24,343.03	323,808
2022-05-12	27,600.00	29,400.00	27,350.00	28,000.00	24,562.34	668,744
2022-05-11	26,800.00	27,900.00	26,500.00	27,850.00	24,430.76	444,688
2022-05-10	25,350.00	26,800.00	24,500.00	26,700.00	23,421.95	239,611
2022-05-09	26,300.00	26,400.00	25,600.00	25,650.00	22,500.86	101,565
2022-05-06	26,050.00	26,450.00	26,000.00	26,250.00	23,027.19	106,259
2022-05-04	26,650.00	26,850.00	26,000.00	26,050.00	22,851.75	145,788
2022-05-03	27,000.00	27,300.00	26,500.00	26,750.00	23,465.81	159,672
2022-05-02	26,500.00	27,100.00	26,450.00	27,100.00	23,772.84	138,434
2022-04-29	27,150.00	27,200.00	26,350.00	27,000.00	23,685.11	298,679
2022-04-28	25,700.00	27,850.00	25,300.00	27,300.00	23,948.28	868,032
2022-04-27	25,100.00	25,450.00	24,800.00	25,000.00	21,930.66	175,952
2022-04-26	25,450.00	26,800.00	25,400.00	25,800.00	22,632.44	420,761
2022-04-25	25,350.00	25,600.00	24,900.00	25,100.00	22,018.38	166,122
2022-04-22	25,650.00	26,150.00	25,300.00	25,900.00	22,720.17	114,118
2022-04-21	26,000.00	26,250.00	25,700.00	25,850.00	22,676.30	115,618
2022-04-20	25,500.00	26,100.00	25,050.00	25,700.00	22,544.72	207,870
2022-04-19	24,950.00	25,450.00	24,800.00	25,450.00	22,325.41	112,295
2022-04-18	24,950.00	25,300.00	24,650.00	24,950.00	21,886.80	92,106
2022-04-15	24,200.00	25,150.00	24,000.00	24,950.00	21,886.80	168,374
2022-04-14	24,250.00	24,700.00	24,100.00	24,500.00	21,492.05	117,909
2022-04-13	23,200.00	24,000.00	22,950.00	23,900.00	20,965.71	114,323
2022-04-12	23,650.00	24,000.00	22,850.00	23,150.00	20,307.79	197,158
2022-04-11	23,700.00	24,450.00	23,600.00	24,200.00	21,228.88	79,350
2022-04-08	24,200.00	24,500.00	23,750.00	23,900.00	20,965.71	70,253
2022-04-07	24,700.00	24,700.00	24,200.00	24,200.00	21,228.88	69,365
2022-04-06	24,050.00	25,050.00	23,800.00	24,700.00	21,667.49	158,150
2022-04-05	24,400.00	24,500.00	24,150.00	24,300.00	21,316.60	51,317
2022-04-04	24,500.00	24,550.00	24,250.00	24,350.00	21,360.46	41,169
2022-04-01	24,500.00	24,500.00	24,100.00	24,400.00	21,404.33	89,301
2022-03-31	24,900.00	25,050.00	24,450.00	24,750.00	21,711.35	135,742
2022-03-30	25,300.00	26,050.00	24,900.00	24,950.00	21,886.80	369,549
2022-03-29	23,700.00	24,800.00	23,650.00	24,700.00	21,667.49	281,337
2022-03-28	23,650.00	23,650.00	23,300.00	23,400.00	20,527.10	63,378
2022-03-25	23,650.00	24,000.00	23,500.00	23,650.00	20,746.41	87,803
2022-03-24	23,500.00	23,700.00	23,200.00	23,550.00	20,658.68	71,507
2022-03-23	23,950.00	24,150.00	23,450.00	23,650.00	20,746.41	82,692
2022-03-22	23,700.00	24,150.00	23,650.00	23,800.00	20,877.99	93,990
2022-03-21	23,700.00	23,750.00	23,250.00	23,650.00	20,746.41	75,626
2022-03-18	23,100.00	23,300.00	22,700.00	23,300.00	20,439.38	81,643
2022-03-17	23,450.00	23,800.00	23,000.00	23,000.00	20,176.21	123,521
2022-03-16	22,650.00	23,000.00	22,500.00	22,900.00	20,088.49	61,204
2022-03-15	22,300.00	22,650.00	22,100.00	22,350.00	19,606.01	59,336
2022-03-14	23,000.00	23,000.00	22,100.00	22,300.00	19,562.15	111,055
2022-03-11	23,400.00	23,750.00	22,950.00	23,050.00	20,220.07	86,201
2022-03-10	23,550.00	23,800.00	23,100.00	23,400.00	20,527.10	77,017
2022-03-08	23,500.00	23,550.00	22,800.00	22,850.00	20,044.62	137,332
2022-03-07	24,300.00	24,300.00	23,750.00	23,750.00	20,834.13	80,584
2022-03-04	25,500.00	25,550.00	24,450.00	24,650.00	21,623.63	198,637
2022-03-03	23,900.00	25,000.00	23,850.00	24,600.00	21,579.77	128,084
2022-03-02	23,450.00	23,900.00	23,400.00	23,650.00	20,746.41	87,367
2022-02-28	23,600.00	24,200.00	23,450.00	23,700.00	20,790.27	90,767
2022-02-25	23,950.00	24,250.00	23,600.00	23,800.00	20,877.99	88,532
2022-02-24	24,550.00	24,700.00	23,400.00	23,600.00	20,702.54	153,125
2022-02-23	24,900.00	25,050.00	24,550.00	24,750.00	21,711.35	55,643
2022-02-22	24,950.00	25,100.00	24,550.00	24,700.00	21,667.49	105,503
2022-02-21	25,100.00	25,750.00	24,850.00	25,550.00	22,413.14	50,811

← NewerPage 19 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.