SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1,303.00 | 1,331.00 | 1,260.00 | 1,325.00 | 10,600.00 | 35,363 |
| 2024-03-08 | 1,250.00 | 1,300.00 | 1,242.00 | 1,300.00 | 10,400.00 | 41,833 |
| 2024-03-07 | 1,282.00 | 1,299.00 | 1,233.00 | 1,250.00 | 10,000.00 | 61,166 |
| 2024-03-06 | 1,310.00 | 1,318.00 | 1,290.00 | 1,293.00 | 10,344.00 | 27,201 |
| 2024-03-05 | 1,320.00 | 1,350.00 | 1,277.00 | 1,332.00 | 10,656.00 | 97,365 |
| 2024-03-04 | 1,359.00 | 1,370.00 | 1,311.00 | 1,330.00 | 10,640.00 | 79,679 |
| 2024-02-29 | 1,410.00 | 1,436.00 | 1,350.00 | 1,391.00 | 11,128.00 | 55,385 |
| 2024-02-28 | 1,465.00 | 1,465.00 | 1,401.00 | 1,423.00 | 11,384.00 | 64,668 |
| 2024-02-27 | 1,400.00 | 1,480.00 | 1,382.00 | 1,465.00 | 11,720.00 | 101,737 |
| 2024-02-26 | 1,369.00 | 1,456.00 | 1,340.00 | 1,400.00 | 11,200.00 | 115,820 |
| 2024-02-23 | 1,369.00 | 1,410.00 | 1,343.00 | 1,369.00 | 10,952.00 | 45,963 |
| 2024-02-22 | 1,363.00 | 1,377.00 | 1,319.00 | 1,369.00 | 10,952.00 | 38,826 |
| 2024-02-21 | 1,392.00 | 1,414.00 | 1,355.00 | 1,363.00 | 10,904.00 | 65,446 |
| 2024-02-20 | 1,398.00 | 1,398.00 | 1,351.00 | 1,368.00 | 10,944.00 | 39,097 |
| 2024-02-19 | 1,394.00 | 1,401.00 | 1,382.00 | 1,398.00 | 11,184.00 | 26,567 |
| 2024-02-16 | 1,404.00 | 1,440.00 | 1,392.00 | 1,400.00 | 11,200.00 | 40,121 |
| 2024-02-15 | 1,428.00 | 1,429.00 | 1,391.00 | 1,400.00 | 11,200.00 | 38,663 |
| 2024-02-14 | 1,400.00 | 1,440.00 | 1,400.00 | 1,428.00 | 11,424.00 | 16,898 |
| 2024-02-13 | 1,425.00 | 1,451.00 | 1,406.00 | 1,429.00 | 11,432.00 | 33,501 |
| 2024-02-08 | 1,391.00 | 1,448.00 | 1,379.00 | 1,429.00 | 11,432.00 | 36,793 |
| 2024-02-07 | 1,389.00 | 1,428.00 | 1,383.00 | 1,390.00 | 11,120.00 | 27,283 |
| 2024-02-06 | 1,390.00 | 1,398.00 | 1,350.00 | 1,389.00 | 11,112.00 | 23,700 |
| 2024-02-05 | 1,385.00 | 1,389.00 | 1,350.00 | 1,385.00 | 11,080.00 | 22,907 |
| 2024-02-02 | 1,331.00 | 1,403.00 | 1,317.00 | 1,390.00 | 11,120.00 | 70,406 |
| 2024-02-01 | 1,342.00 | 1,370.00 | 1,299.00 | 1,341.00 | 10,728.00 | 47,857 |
| 2024-01-31 | 1,361.00 | 1,370.00 | 1,303.00 | 1,341.00 | 10,728.00 | 43,965 |
| 2024-01-30 | 1,414.00 | 1,415.00 | 1,340.00 | 1,361.00 | 10,888.00 | 97,874 |
| 2024-01-29 | 1,450.00 | 1,450.00 | 1,400.00 | 1,407.00 | 11,256.00 | 40,106 |
| 2024-01-26 | 1,430.00 | 1,498.00 | 1,415.00 | 1,442.00 | 11,536.00 | 59,326 |
| 2024-01-25 | 1,405.00 | 1,586.00 | 1,372.00 | 1,483.00 | 11,864.00 | 279,977 |
| 2024-01-24 | 1,458.00 | 1,474.00 | 1,377.00 | 1,403.00 | 11,224.00 | 94,876 |
| 2024-01-23 | 1,503.00 | 1,650.00 | 1,430.00 | 1,448.00 | 11,584.00 | 415,797 |
| 2024-01-22 | 1,576.00 | 1,584.00 | 1,433.00 | 1,452.00 | 11,616.00 | 125,415 |
| 2024-01-19 | 1,590.00 | 1,621.00 | 1,553.00 | 1,584.00 | 12,672.00 | 36,380 |
| 2024-01-18 | 1,611.00 | 1,629.00 | 1,571.00 | 1,590.00 | 12,720.00 | 49,212 |
| 2024-01-17 | 1,640.00 | 1,678.00 | 1,610.00 | 1,626.00 | 13,008.00 | 41,902 |
| 2024-01-16 | 1,643.00 | 1,678.00 | 1,624.00 | 1,649.00 | 13,192.00 | 47,741 |
| 2024-01-15 | 1,621.00 | 1,716.00 | 1,609.00 | 1,636.00 | 13,088.00 | 39,627 |
| 2024-01-12 | 1,601.00 | 1,623.00 | 1,541.00 | 1,621.00 | 12,968.00 | 77,032 |
| 2024-01-11 | 1,658.00 | 1,658.00 | 1,600.00 | 1,600.00 | 12,800.00 | 34,532 |
| 2024-01-10 | 1,655.00 | 1,670.00 | 1,612.00 | 1,644.00 | 13,152.00 | 43,687 |
| 2024-01-09 | 1,669.00 | 1,676.00 | 1,634.00 | 1,645.00 | 13,160.00 | 25,527 |
| 2024-01-08 | 1,668.00 | 1,698.00 | 1,634.00 | 1,669.00 | 13,352.00 | 44,543 |
| 2024-01-05 | 1,612.00 | 1,672.00 | 1,565.00 | 1,668.00 | 13,344.00 | 97,599 |
| 2024-01-04 | 1,560.00 | 1,630.00 | 1,553.00 | 1,586.00 | 12,688.00 | 47,676 |
| 2024-01-03 | 1,585.00 | 1,591.00 | 1,536.00 | 1,580.00 | 12,640.00 | 41,184 |
| 2024-01-02 | 1,630.00 | 1,630.00 | 1,557.00 | 1,585.00 | 12,680.00 | 84,081 |
| 2023-12-28 | 1,577.00 | 1,650.00 | 1,560.00 | 1,631.00 | 13,048.00 | 145,682 |
| 2023-12-27 | 1,500.00 | 1,598.00 | 1,495.00 | 1,579.00 | 12,632.00 | 103,776 |
| 2023-12-26 | 1,460.00 | 1,520.00 | 1,442.00 | 1,504.00 | 12,032.00 | 81,582 |
| 2023-12-22 | 1,430.00 | 1,549.00 | 1,429.00 | 1,481.00 | 11,848.00 | 353,259 |
| 2023-12-21 | 1,387.00 | 1,387.00 | 1,344.00 | 1,375.00 | 11,000.00 | 86,214 |
| 2023-12-20 | 1,381.00 | 1,398.00 | 1,370.00 | 1,387.00 | 11,096.00 | 38,625 |
| 2023-12-19 | 1,417.00 | 1,417.00 | 1,377.00 | 1,379.00 | 11,032.00 | 64,232 |
| 2023-12-18 | 1,420.00 | 1,420.00 | 1,386.00 | 1,407.00 | 11,256.00 | 65,587 |
| 2023-12-15 | 1,388.00 | 1,420.00 | 1,376.00 | 1,395.00 | 11,160.00 | 82,029 |
| 2023-12-14 | 1,395.00 | 1,436.00 | 1,374.00 | 1,410.00 | 11,280.00 | 130,256 |
| 2023-12-13 | 1,480.00 | 1,499.00 | 1,387.00 | 1,410.00 | 11,280.00 | 192,938 |
| 2023-12-12 | 1,485.00 | 1,750.00 | 1,485.00 | 1,528.00 | 12,224.00 | 1,599,815 |
| 2023-12-11 | 1,401.00 | 1,422.00 | 1,364.00 | 1,370.00 | 10,960.00 | 100,756 |
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.