SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1,420.00 | 1,595.00 | 1,410.00 | 1,517.00 | 12,136.00 | 573,196 |
| 2024-06-07 | 1,374.00 | 1,429.00 | 1,370.00 | 1,393.00 | 11,144.00 | 57,192 |
| 2024-06-05 | 1,360.00 | 1,422.00 | 1,360.00 | 1,380.00 | 11,040.00 | 87,310 |
| 2024-06-04 | 1,432.00 | 1,432.00 | 1,351.00 | 1,360.00 | 10,880.00 | 75,906 |
| 2024-06-03 | 1,394.00 | 1,444.00 | 1,385.00 | 1,435.00 | 11,480.00 | 75,476 |
| 2024-05-31 | 1,397.00 | 1,430.00 | 1,350.00 | 1,394.00 | 11,152.00 | 137,492 |
| 2024-05-30 | 1,380.00 | 1,390.00 | 1,309.00 | 1,365.00 | 10,920.00 | 145,687 |
| 2024-05-29 | 1,402.00 | 1,417.00 | 1,367.00 | 1,405.00 | 11,240.00 | 103,652 |
| 2024-05-28 | 1,478.00 | 1,481.00 | 1,381.00 | 1,402.00 | 11,216.00 | 214,959 |
| 2024-05-27 | 1,430.00 | 1,498.00 | 1,375.00 | 1,450.00 | 11,600.00 | 308,648 |
| 2024-05-24 | 1,360.00 | 1,540.00 | 1,340.00 | 1,416.00 | 11,328.00 | 1,004,565 |
| 2024-05-23 | 1,210.00 | 1,550.00 | 1,199.00 | 1,416.00 | 11,328.00 | 1,707,380 |
| 2024-05-22 | 1,243.00 | 1,256.00 | 1,190.00 | 1,210.00 | 9,680.00 | 81,319 |
| 2024-05-21 | 1,260.00 | 1,276.00 | 1,230.00 | 1,243.00 | 9,944.00 | 29,162 |
| 2024-05-20 | 1,260.00 | 1,266.00 | 1,244.00 | 1,265.00 | 10,120.00 | 19,404 |
| 2024-05-17 | 1,243.00 | 1,269.00 | 1,225.00 | 1,247.00 | 9,976.00 | 48,393 |
| 2024-05-16 | 1,250.00 | 1,253.00 | 1,229.00 | 1,232.00 | 9,856.00 | 40,641 |
| 2024-05-14 | 1,256.00 | 1,278.00 | 1,226.00 | 1,244.00 | 9,952.00 | 54,625 |
| 2024-05-13 | 1,300.00 | 1,300.00 | 1,238.00 | 1,244.00 | 9,952.00 | 77,452 |
| 2024-05-10 | 1,350.00 | 1,350.00 | 1,286.00 | 1,302.00 | 10,416.00 | 79,385 |
| 2024-05-09 | 1,392.00 | 1,392.00 | 1,316.00 | 1,353.00 | 10,824.00 | 105,640 |
| 2024-05-08 | 1,357.00 | 1,447.00 | 1,331.00 | 1,402.00 | 11,216.00 | 119,944 |
| 2024-05-07 | 1,340.00 | 1,359.00 | 1,311.00 | 1,358.00 | 10,864.00 | 74,203 |
| 2024-05-03 | 1,329.00 | 1,361.00 | 1,305.00 | 1,332.00 | 10,656.00 | 101,690 |
| 2024-05-02 | 1,339.00 | 1,359.00 | 1,294.00 | 1,329.00 | 10,632.00 | 85,193 |
| 2024-04-30 | 1,419.00 | 1,419.00 | 1,201.00 | 1,345.00 | 10,760.00 | 198,077 |
| 2024-04-29 | 1,359.00 | 1,447.00 | 1,338.00 | 1,405.00 | 11,240.00 | 149,617 |
| 2024-04-26 | 1,375.00 | 1,375.00 | 1,305.00 | 1,361.00 | 10,888.00 | 74,264 |
| 2024-04-25 | 1,338.00 | 1,368.00 | 1,330.00 | 1,359.00 | 10,872.00 | 68,031 |
| 2024-04-24 | 1,282.00 | 1,342.00 | 1,275.00 | 1,340.00 | 10,720.00 | 58,149 |
| 2024-04-23 | 1,299.00 | 1,327.00 | 1,275.00 | 1,300.00 | 10,400.00 | 39,928 |
| 2024-04-22 | 1,333.00 | 1,370.00 | 1,276.00 | 1,288.00 | 10,304.00 | 48,759 |
| 2024-04-19 | 1,355.00 | 1,398.00 | 1,255.00 | 1,309.00 | 10,472.00 | 142,878 |
| 2024-04-18 | 1,284.00 | 1,337.00 | 1,266.00 | 1,330.00 | 10,640.00 | 65,085 |
| 2024-04-17 | 1,281.00 | 1,281.00 | 1,223.00 | 1,273.00 | 10,184.00 | 36,959 |
| 2024-04-16 | 1,215.00 | 1,292.00 | 1,203.00 | 1,250.00 | 10,000.00 | 66,229 |
| 2024-04-15 | 1,239.00 | 1,270.00 | 1,204.00 | 1,215.00 | 9,720.00 | 41,781 |
| 2024-04-12 | 1,249.00 | 1,327.00 | 1,236.00 | 1,256.00 | 10,048.00 | 58,818 |
| 2024-04-11 | 1,179.00 | 1,255.00 | 1,161.00 | 1,249.00 | 9,992.00 | 56,739 |
| 2024-04-09 | 1,190.00 | 1,200.00 | 1,175.00 | 1,179.00 | 9,432.00 | 30,117 |
| 2024-04-08 | 1,221.00 | 1,221.00 | 1,121.00 | 1,200.00 | 9,600.00 | 33,866 |
| 2024-04-05 | 1,211.00 | 1,224.00 | 1,193.00 | 1,202.00 | 9,616.00 | 21,217 |
| 2024-04-04 | 1,202.00 | 1,237.00 | 1,193.00 | 1,211.00 | 9,688.00 | 22,580 |
| 2024-04-03 | 1,222.00 | 1,235.00 | 1,157.00 | 1,202.00 | 9,616.00 | 87,224 |
| 2024-04-02 | 1,221.00 | 1,254.00 | 1,187.00 | 1,225.00 | 9,800.00 | 54,301 |
| 2024-04-01 | 1,256.00 | 1,277.00 | 1,200.00 | 1,224.00 | 9,792.00 | 127,379 |
| 2024-03-29 | 1,374.00 | 1,413.00 | 1,270.00 | 1,287.00 | 10,296.00 | 57,345 |
| 2024-03-28 | 1,297.00 | 1,400.00 | 1,278.00 | 1,378.00 | 11,024.00 | 88,776 |
| 2024-03-27 | 1,225.00 | 1,313.00 | 1,223.00 | 1,297.00 | 10,376.00 | 55,607 |
| 2024-03-26 | 1,218.00 | 1,231.00 | 1,208.00 | 1,225.00 | 9,800.00 | 21,373 |
| 2024-03-25 | 1,238.00 | 1,241.00 | 1,202.00 | 1,220.00 | 9,760.00 | 23,042 |
| 2024-03-22 | 1,242.00 | 1,259.00 | 1,229.00 | 1,238.00 | 9,904.00 | 22,068 |
| 2024-03-21 | 1,271.00 | 1,285.00 | 1,252.00 | 1,252.00 | 10,016.00 | 27,975 |
| 2024-03-20 | 1,310.00 | 1,310.00 | 1,250.00 | 1,271.00 | 10,168.00 | 54,921 |
| 2024-03-19 | 1,254.00 | 1,320.00 | 1,146.00 | 1,305.00 | 10,440.00 | 186,645 |
| 2024-03-18 | 1,345.00 | 1,345.00 | 1,211.00 | 1,252.00 | 10,016.00 | 146,504 |
| 2024-03-15 | 1,336.00 | 1,373.00 | 1,322.00 | 1,346.00 | 10,768.00 | 46,360 |
| 2024-03-14 | 1,348.00 | 1,348.00 | 1,270.00 | 1,342.00 | 10,736.00 | 31,764 |
| 2024-03-13 | 1,324.00 | 1,365.00 | 1,311.00 | 1,348.00 | 10,784.00 | 49,419 |
| 2024-03-12 | 1,325.00 | 1,348.00 | 1,313.00 | 1,338.00 | 10,704.00 | 29,670 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.