SL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	32,200.00	32,200.00	30,900.00	31,600.00	30,316.54	70,493
2025-01-21	32,150.00	32,800.00	31,600.00	31,900.00	30,604.35	54,715
2025-01-20	32,300.00	32,300.00	31,850.00	32,000.00	30,700.29	23,879
2025-01-17	32,200.00	32,600.00	32,100.00	32,250.00	30,940.14	38,099
2025-01-16	32,800.00	32,800.00	31,950.00	32,400.00	31,084.05	50,978
2025-01-15	32,900.00	32,950.00	32,200.00	32,450.00	31,132.02	41,553
2025-01-14	32,000.00	33,100.00	31,450.00	32,700.00	31,371.86	93,312
2025-01-13	31,600.00	31,950.00	31,250.00	31,550.00	30,268.57	41,969
2025-01-10	31,500.00	32,150.00	31,250.00	31,800.00	30,508.42	82,780
2025-01-09	30,100.00	32,450.00	30,100.00	31,500.00	30,220.60	239,665
2025-01-08	29,850.00	30,650.00	29,800.00	30,150.00	28,925.43	59,991
2025-01-07	30,300.00	30,650.00	30,000.00	30,000.00	28,781.52	46,580
2025-01-06	30,150.00	30,250.00	29,900.00	30,200.00	28,973.40	57,850
2025-01-03	30,150.00	30,650.00	30,150.00	30,150.00	28,925.43	58,407
2025-01-02	30,150.00	30,550.00	29,850.00	30,150.00	28,925.43	98,352
2024-12-30	30,200.00	30,800.00	30,100.00	30,150.00	28,925.43	30,232
2024-12-27	31,200.00	31,300.00	30,050.00	30,200.00	28,973.40	68,067
2024-12-26	31,350.00	31,900.00	31,100.00	31,650.00	29,213.25	69,988
2024-12-24	31,400.00	31,600.00	30,850.00	31,300.00	28,890.19	40,620
2024-12-23	31,050.00	31,550.00	30,650.00	31,500.00	29,074.80	53,521
2024-12-20	31,200.00	31,250.00	30,400.00	30,750.00	28,382.54	41,892
2024-12-19	31,450.00	31,700.00	31,250.00	31,250.00	28,844.04	58,902
2024-12-18	31,950.00	32,400.00	31,550.00	32,100.00	29,628.60	67,160
2024-12-17	31,450.00	32,050.00	31,150.00	31,850.00	29,397.85	58,891
2024-12-16	31,550.00	31,900.00	31,100.00	31,100.00	28,705.59	28,367
2024-12-13	31,150.00	31,800.00	30,750.00	31,650.00	29,213.25	50,315
2024-12-12	31,300.00	31,600.00	30,800.00	31,050.00	28,659.44	110,569
2024-12-11	29,650.00	31,250.00	29,650.00	31,050.00	28,659.44	63,313
2024-12-10	28,400.00	30,100.00	28,400.00	29,650.00	27,367.23	54,888
2024-12-09	29,400.00	29,400.00	28,400.00	28,400.00	26,213.47	79,852
2024-12-06	29,950.00	30,050.00	29,000.00	29,400.00	27,136.48	80,349
2024-12-05	30,200.00	30,400.00	29,850.00	29,850.00	27,551.83	49,197
2024-12-04	30,400.00	30,700.00	29,900.00	30,250.00	27,921.03	73,575
2024-12-03	30,700.00	30,800.00	30,300.00	30,500.00	28,151.79	42,012
2024-12-02	31,100.00	31,150.00	29,950.00	30,400.00	28,059.49	50,871
2024-11-29	31,450.00	31,450.00	30,400.00	30,750.00	28,382.54	42,357
2024-11-28	30,500.00	31,500.00	30,400.00	31,200.00	28,797.89	66,872
2024-11-27	31,400.00	31,600.00	30,150.00	30,150.00	27,828.73	130,135
2024-11-26	31,450.00	31,700.00	31,100.00	31,700.00	29,259.40	49,510
2024-11-25	31,700.00	31,750.00	31,100.00	31,400.00	28,982.50	49,793
2024-11-22	31,700.00	31,700.00	30,850.00	31,300.00	28,890.19	34,933
2024-11-21	32,050.00	32,050.00	31,200.00	31,200.00	28,797.89	34,717
2024-11-20	31,200.00	32,350.00	31,100.00	31,700.00	29,259.40	62,929
2024-11-19	31,400.00	31,800.00	30,950.00	31,500.00	29,074.80	63,912
2024-11-18	29,700.00	31,450.00	29,550.00	31,400.00	28,982.50	84,753
2024-11-15	29,400.00	30,050.00	29,050.00	29,950.00	27,644.13	87,180
2024-11-14	30,100.00	30,350.00	29,200.00	29,400.00	27,136.48	101,676
2024-11-13	30,650.00	31,250.00	30,000.00	30,000.00	27,690.28	87,046
2024-11-12	31,450.00	31,800.00	30,800.00	30,800.00	28,428.69	64,910
2024-11-11	31,400.00	31,800.00	31,050.00	31,800.00	29,351.70	51,839
2024-11-08	32,100.00	32,350.00	31,150.00	31,600.00	29,167.10	67,980
2024-11-07	31,700.00	32,150.00	30,850.00	31,950.00	29,490.15	72,588
2024-11-06	32,600.00	32,750.00	32,000.00	32,150.00	29,674.75	55,255
2024-11-05	32,500.00	33,200.00	32,400.00	32,750.00	30,228.56	45,008
2024-11-04	32,200.00	32,800.00	32,050.00	32,800.00	30,274.71	34,513
2024-11-01	32,600.00	32,800.00	31,950.00	32,200.00	29,720.90	56,913
2024-10-31	32,100.00	33,150.00	31,600.00	33,150.00	30,597.76	96,455
2024-10-30	32,300.00	32,300.00	31,350.00	32,100.00	29,628.60	60,570
2024-10-29	33,250.00	33,250.00	31,600.00	32,100.00	29,628.60	90,746
2024-10-28	33,150.00	33,350.00	32,800.00	33,250.00	30,690.06	51,885

← NewerPage 8 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.