SL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	32,400.00	36,250.00	32,400.00	35,700.00	34,250.01	1,443,481
2025-07-22	32,250.00	32,350.00	31,400.00	31,650.00	30,364.51	120,777
2025-07-21	32,350.00	32,550.00	32,050.00	32,250.00	30,940.14	53,377
2025-07-18	32,050.00	32,650.00	32,000.00	32,300.00	30,988.11	85,804
2025-07-17	32,100.00	32,200.00	31,350.00	32,000.00	30,700.29	84,948
2025-07-16	32,500.00	32,600.00	31,850.00	31,850.00	30,556.39	126,922
2025-07-15	33,000.00	33,000.00	32,200.00	32,700.00	31,371.86	92,857
2025-07-14	32,250.00	33,450.00	32,000.00	32,800.00	31,467.80	146,898
2025-07-11	31,950.00	32,350.00	31,800.00	32,250.00	30,940.14	120,854
2025-07-10	31,950.00	32,350.00	31,700.00	31,850.00	30,556.39	131,034
2025-07-09	31,850.00	31,950.00	31,500.00	31,850.00	30,556.39	72,867
2025-07-08	31,800.00	32,250.00	31,550.00	32,100.00	30,796.23	54,752
2025-07-07	32,000.00	32,350.00	31,750.00	31,850.00	30,556.39	68,235
2025-07-04	33,100.00	33,150.00	32,100.00	32,150.00	30,844.20	72,416
2025-07-03	32,200.00	33,100.00	32,200.00	33,050.00	31,707.65	120,586
2025-07-02	31,950.00	32,700.00	31,650.00	32,500.00	31,179.99	137,535
2025-07-01	31,550.00	32,400.00	31,300.00	31,800.00	30,508.42	139,823
2025-06-30	31,650.00	31,825.00	31,150.00	31,250.00	29,980.76	79,865
2025-06-27	32,350.00	32,350.00	31,300.00	31,500.00	30,220.60	194,855
2025-06-26	33,200.00	33,350.00	31,900.00	32,250.00	30,940.14	165,995
2025-06-25	32,400.00	34,500.00	32,100.00	33,400.00	32,043.43	404,757
2025-06-24	31,900.00	32,950.00	31,800.00	32,350.00	31,036.08	243,321
2025-06-23	31,350.00	31,700.00	30,800.00	31,450.00	30,172.63	158,789
2025-06-20	32,000.00	32,400.00	31,500.00	32,150.00	30,844.20	127,594
2025-06-19	31,750.00	32,500.00	31,100.00	32,150.00	30,844.20	173,076
2025-06-18	31,100.00	31,500.00	30,700.00	31,500.00	30,220.60	110,282
2025-06-17	31,300.00	31,950.00	31,050.00	31,500.00	30,220.60	137,263
2025-06-16	31,100.00	31,350.00	30,300.00	31,250.00	29,980.76	120,674
2025-06-13	32,400.00	32,400.00	30,850.00	31,050.00	29,788.88	231,824
2025-06-12	32,400.00	33,100.00	32,250.00	32,600.00	31,275.92	202,181
2025-06-11	32,400.00	32,900.00	32,050.00	32,400.00	31,084.05	110,615
2025-06-10	32,600.00	32,650.00	32,050.00	32,300.00	30,988.11	115,663
2025-06-09	31,950.00	32,800.00	31,500.00	32,150.00	30,844.20	141,251
2025-06-05	31,100.00	32,200.00	30,950.00	31,550.00	30,268.57	138,265
2025-06-04	30,500.00	31,550.00	30,150.00	31,200.00	29,932.79	99,674
2025-06-02	31,150.00	31,400.00	30,250.00	30,400.00	29,165.28	113,703
2025-05-30	31,550.00	31,950.00	31,250.00	31,700.00	30,412.48	112,246
2025-05-29	31,400.00	32,000.00	30,800.00	31,850.00	30,556.39	149,233
2025-05-28	30,150.00	30,800.00	30,050.00	30,550.00	29,309.19	107,500
2025-05-27	30,300.00	30,400.00	29,900.00	30,050.00	28,829.49	96,295
2025-05-26	30,350.00	30,550.00	30,000.00	30,300.00	29,069.34	52,457
2025-05-23	30,400.00	30,600.00	30,050.00	30,200.00	28,973.40	100,231
2025-05-22	30,950.00	31,000.00	30,150.00	30,400.00	29,165.28	151,826
2025-05-21	31,100.00	31,350.00	30,800.00	31,250.00	29,980.76	55,030
2025-05-20	31,450.00	31,500.00	30,350.00	30,900.00	29,644.97	122,416
2025-05-19	31,800.00	31,800.00	30,750.00	31,050.00	29,788.88	131,192
2025-05-16	32,900.00	33,050.00	31,950.00	32,000.00	30,700.29	111,417
2025-05-15	33,050.00	33,350.00	32,950.00	33,050.00	31,707.65	77,693
2025-05-14	33,950.00	34,000.00	33,150.00	33,450.00	32,091.40	105,597
2025-05-13	34,100.00	34,450.00	33,350.00	33,950.00	32,571.09	140,027
2025-05-12	33,250.00	33,950.00	32,950.00	33,850.00	32,475.15	131,697
2025-05-09	33,250.00	33,950.00	32,750.00	33,200.00	31,851.55	181,919
2025-05-08	31,850.00	32,650.00	31,850.00	32,550.00	31,227.95	99,831
2025-05-07	33,050.00	33,050.00	31,350.00	31,800.00	30,508.42	154,892
2025-05-02	32,700.00	33,000.00	32,200.00	32,900.00	31,563.74	116,650
2025-04-30	33,450.00	33,700.00	32,400.00	32,850.00	31,515.77	157,803
2025-04-29	34,250.00	34,500.00	32,700.00	33,350.00	31,995.46	209,748
2025-04-28	33,550.00	33,850.00	32,900.00	33,150.00	31,803.59	173,139
2025-04-25	34,950.00	34,950.00	33,300.00	33,800.00	32,427.18	177,043
2025-04-24	34,750.00	34,850.00	33,100.00	34,300.00	32,906.88	259,449

← NewerPage 6 of 21 · 1,226 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.