Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 011300.KO stock page

SEONGAN CO. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-112,330.002,330.002,275.002,315.0018,520.0038,935
2023-09-082,300.002,350.002,200.002,325.0018,600.0088,569
2023-09-072,240.002,295.002,205.002,295.0018,360.0073,096
2023-09-062,275.002,320.002,230.002,265.0018,120.0050,774
2023-09-052,275.002,290.002,210.002,270.0018,160.0071,105
2023-09-042,335.002,350.002,250.002,285.0018,280.0080,035
2023-09-012,415.002,450.002,295.002,335.0018,680.00135,852
2023-08-312,365.002,440.002,360.002,415.0019,320.0057,228
2023-08-302,385.002,435.002,355.002,365.0018,920.00112,865
2023-08-292,400.002,500.002,370.002,400.0019,200.00114,094
2023-08-282,440.002,460.002,370.002,390.0019,120.0086,499
2023-08-252,465.002,545.002,385.002,440.0019,520.00166,760
2023-08-242,595.002,600.002,475.002,520.0020,160.00186,681
2023-08-232,470.002,655.002,470.002,595.0020,760.00311,289
2023-08-222,525.002,530.002,460.002,495.0019,960.0068,935
2023-08-212,575.002,640.002,500.002,525.0020,200.00127,862
2023-08-182,545.002,600.002,490.002,595.0020,760.00192,016
2023-08-172,370.002,620.002,350.002,575.0020,600.00665,083
2023-08-162,375.002,450.002,300.002,385.0019,080.0081,179
2023-08-142,420.002,460.002,375.002,395.0019,160.0058,600
2023-08-112,380.002,450.002,335.002,420.0019,360.0085,476
2023-08-102,270.002,445.002,260.002,380.0019,040.00120,711
2023-08-092,290.002,325.002,255.002,280.0018,240.0068,009
2023-08-082,340.002,420.002,245.002,290.0018,320.00133,633
2023-08-072,310.002,360.002,245.002,335.0018,680.00175,521
2023-08-042,280.002,355.002,260.002,330.0018,640.0097,004
2023-08-032,290.002,375.002,200.002,345.0018,760.00125,296
2023-08-022,430.002,475.002,190.002,290.0018,320.00257,584
2023-08-012,665.002,750.002,360.002,460.0019,680.00490,184
2023-07-312,505.002,785.002,505.002,660.0021,280.00387,603
2023-07-282,345.002,540.002,345.002,500.0020,000.00103,150
2023-07-272,355.002,445.002,265.002,410.0019,280.0085,029
2023-07-262,510.002,525.002,275.002,320.0018,560.00170,683
2023-07-252,440.002,560.002,260.002,515.0020,120.00209,439
2023-07-242,555.002,555.002,385.002,450.0019,600.00148,530
2023-07-212,645.002,660.002,510.002,555.0020,440.00182,745
2023-07-202,600.002,670.002,460.002,645.0021,160.00417,051
2023-07-192,400.002,550.002,365.002,515.0020,120.00245,863
2023-07-182,270.002,445.002,250.002,440.0019,520.00398,815
2023-07-172,355.002,580.002,205.002,235.0017,880.00762,258
2023-07-142,165.002,380.002,165.002,340.0018,720.00310,889
2023-07-132,295.002,295.002,165.002,180.0017,440.0095,648
2023-07-122,245.002,280.002,100.002,260.0018,080.00141,277
2023-07-112,180.002,240.002,145.002,235.0017,880.0054,722
2023-07-102,225.002,250.002,085.002,165.0017,320.0094,688
2023-07-072,315.002,315.002,165.002,220.0017,760.00144,155
2023-07-062,320.002,400.002,285.002,300.0018,400.00294,766
2023-07-052,270.002,360.002,225.002,290.0018,320.00207,580
2023-07-042,270.002,495.002,205.002,260.0018,080.00471,371
2023-07-032,150.002,265.002,150.002,260.0018,080.0086,709
2023-06-302,215.002,235.002,120.002,175.0017,400.0098,865
2023-06-292,250.002,250.002,160.002,210.0017,680.00121,128
2023-06-282,255.002,280.002,170.002,200.0017,600.00192,367
2023-06-272,025.002,285.002,005.002,255.0018,040.00664,639
2023-06-262,080.002,100.001,997.002,005.0016,040.00155,897
2023-06-231,978.002,385.001,925.002,115.0016,920.001,004,721
2023-06-221,930.002,010.001,925.001,978.0015,824.0034,327
2023-06-212,000.002,020.001,889.001,946.0015,568.0092,613
2023-06-202,140.002,140.001,965.001,988.0015,904.00156,508
2023-06-192,060.002,200.002,010.002,135.0017,080.00113,907
← NewerPage 13 of 18 · 1,071 trading daysOlder →

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.