SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 1,350.00 | 1,442.00 | 1,301.00 | 1,422.00 | 11,376.00 | 139,831 |
| 2023-12-07 | 1,362.00 | 1,380.00 | 1,321.00 | 1,349.00 | 10,792.00 | 84,993 |
| 2023-12-06 | 1,366.00 | 1,398.00 | 1,300.00 | 1,382.00 | 11,056.00 | 104,469 |
| 2023-12-05 | 1,446.00 | 1,475.00 | 1,364.00 | 1,365.00 | 10,920.00 | 73,553 |
| 2023-12-04 | 1,467.00 | 1,485.00 | 1,410.00 | 1,441.00 | 11,528.00 | 52,892 |
| 2023-12-01 | 1,461.00 | 1,522.00 | 1,400.00 | 1,440.00 | 11,520.00 | 84,299 |
| 2023-11-30 | 1,363.00 | 1,480.00 | 1,329.00 | 1,456.00 | 11,648.00 | 133,496 |
| 2023-11-29 | 1,440.00 | 1,440.00 | 1,328.00 | 1,350.00 | 10,800.00 | 135,323 |
| 2023-11-28 | 1,500.00 | 1,541.00 | 1,328.00 | 1,420.00 | 11,360.00 | 233,104 |
| 2023-11-27 | 1,652.00 | 1,652.00 | 1,487.00 | 1,501.00 | 12,008.00 | 142,977 |
| 2023-11-24 | 1,605.00 | 1,666.00 | 1,590.00 | 1,655.00 | 13,240.00 | 28,618 |
| 2023-11-23 | 1,640.00 | 1,673.00 | 1,570.00 | 1,605.00 | 12,840.00 | 71,692 |
| 2023-11-22 | 1,740.00 | 1,757.00 | 1,639.00 | 1,641.00 | 13,128.00 | 110,047 |
| 2023-11-21 | 1,799.00 | 1,799.00 | 1,729.00 | 1,757.00 | 14,056.00 | 38,969 |
| 2023-11-20 | 1,817.00 | 1,864.00 | 1,730.00 | 1,775.00 | 14,200.00 | 46,664 |
| 2023-11-17 | 1,780.00 | 1,825.00 | 1,720.00 | 1,817.00 | 14,536.00 | 34,538 |
| 2023-11-16 | 1,840.00 | 1,840.00 | 1,763.00 | 1,775.00 | 14,200.00 | 44,946 |
| 2023-11-15 | 1,790.00 | 1,880.00 | 1,732.00 | 1,840.00 | 14,720.00 | 99,643 |
| 2023-11-14 | 1,614.00 | 1,815.00 | 1,609.00 | 1,761.00 | 14,088.00 | 152,866 |
| 2023-11-13 | 1,660.00 | 1,698.00 | 1,584.00 | 1,620.00 | 12,960.00 | 47,266 |
| 2023-11-10 | 1,640.00 | 1,668.00 | 1,609.00 | 1,662.00 | 13,296.00 | 58,219 |
| 2023-11-09 | 1,647.00 | 1,653.00 | 1,607.00 | 1,640.00 | 13,120.00 | 31,258 |
| 2023-11-08 | 1,676.00 | 1,689.00 | 1,560.00 | 1,647.00 | 13,176.00 | 127,872 |
| 2023-11-07 | 1,721.00 | 1,723.00 | 1,559.00 | 1,620.00 | 12,960.00 | 135,865 |
| 2023-11-06 | 1,730.00 | 1,818.00 | 1,630.00 | 1,710.00 | 13,680.00 | 160,377 |
| 2023-11-03 | 1,988.00 | 1,988.00 | 1,515.00 | 1,730.00 | 13,840.00 | 902,962 |
| 2023-11-02 | 2,035.00 | 2,035.00 | 1,973.00 | 1,988.00 | 15,904.00 | 67,807 |
| 2023-11-01 | 2,010.00 | 2,045.00 | 1,950.00 | 1,988.00 | 15,904.00 | 30,532 |
| 2023-10-31 | 2,170.00 | 2,170.00 | 1,965.00 | 1,975.00 | 15,800.00 | 126,133 |
| 2023-10-30 | 2,200.00 | 2,200.00 | 2,125.00 | 2,150.00 | 17,200.00 | 23,706 |
| 2023-10-27 | 2,020.00 | 2,210.00 | 2,005.00 | 2,180.00 | 17,440.00 | 65,765 |
| 2023-10-26 | 2,080.00 | 2,150.00 | 2,005.00 | 2,045.00 | 16,360.00 | 63,804 |
| 2023-10-25 | 2,150.00 | 2,190.00 | 2,120.00 | 2,140.00 | 17,120.00 | 36,832 |
| 2023-10-24 | 2,100.00 | 2,170.00 | 2,035.00 | 2,150.00 | 17,200.00 | 32,830 |
| 2023-10-23 | 2,125.00 | 2,160.00 | 2,080.00 | 2,095.00 | 16,760.00 | 41,425 |
| 2023-10-20 | 2,200.00 | 2,205.00 | 2,070.00 | 2,130.00 | 17,040.00 | 130,106 |
| 2023-10-19 | 2,320.00 | 2,360.00 | 2,190.00 | 2,205.00 | 17,640.00 | 134,214 |
| 2023-10-18 | 2,395.00 | 2,515.00 | 2,270.00 | 2,320.00 | 18,560.00 | 538,969 |
| 2023-10-17 | 2,255.00 | 2,350.00 | 2,255.00 | 2,345.00 | 18,760.00 | 96,696 |
| 2023-10-16 | 2,295.00 | 2,310.00 | 2,220.00 | 2,255.00 | 18,040.00 | 46,549 |
| 2023-10-13 | 2,300.00 | 2,370.00 | 2,270.00 | 2,315.00 | 18,520.00 | 128,002 |
| 2023-10-12 | 2,235.00 | 2,290.00 | 2,220.00 | 2,275.00 | 18,200.00 | 55,603 |
| 2023-10-11 | 2,220.00 | 2,285.00 | 2,205.00 | 2,225.00 | 17,800.00 | 80,629 |
| 2023-10-10 | 2,310.00 | 2,335.00 | 2,130.00 | 2,220.00 | 17,760.00 | 95,860 |
| 2023-10-06 | 2,270.00 | 2,350.00 | 2,270.00 | 2,335.00 | 18,680.00 | 58,530 |
| 2023-10-05 | 2,305.00 | 2,370.00 | 2,265.00 | 2,290.00 | 18,320.00 | 52,038 |
| 2023-10-04 | 2,350.00 | 2,350.00 | 2,265.00 | 2,290.00 | 18,320.00 | 56,056 |
| 2023-09-27 | 2,285.00 | 2,370.00 | 2,245.00 | 2,365.00 | 18,920.00 | 95,152 |
| 2023-09-26 | 2,165.00 | 2,310.00 | 2,165.00 | 2,285.00 | 18,280.00 | 130,580 |
| 2023-09-25 | 2,245.00 | 2,315.00 | 2,165.00 | 2,165.00 | 17,320.00 | 86,482 |
| 2023-09-22 | 2,170.00 | 2,350.00 | 2,055.00 | 2,255.00 | 18,040.00 | 281,005 |
| 2023-09-21 | 2,350.00 | 2,500.00 | 2,195.00 | 2,210.00 | 17,680.00 | 945,689 |
| 2023-09-20 | 2,025.00 | 2,195.00 | 2,000.00 | 2,140.00 | 17,120.00 | 148,111 |
| 2023-09-19 | 2,205.00 | 2,230.00 | 2,000.00 | 2,015.00 | 16,120.00 | 143,062 |
| 2023-09-18 | 2,270.00 | 2,270.00 | 2,200.00 | 2,205.00 | 17,640.00 | 47,899 |
| 2023-09-15 | 2,260.00 | 2,290.00 | 2,235.00 | 2,240.00 | 17,920.00 | 38,612 |
| 2023-09-14 | 2,200.00 | 2,260.00 | 2,195.00 | 2,260.00 | 18,080.00 | 39,824 |
| 2023-09-13 | 2,240.00 | 2,265.00 | 2,180.00 | 2,215.00 | 17,720.00 | 44,947 |
| 2023-09-12 | 2,320.00 | 2,320.00 | 2,205.00 | 2,230.00 | 17,840.00 | 74,828 |
| 2023-09-11 | 2,330.00 | 2,330.00 | 2,275.00 | 2,315.00 | 18,520.00 | 38,935 |
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.