SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 2,040.00 | 2,085.00 | 2,000.00 | 2,055.00 | 16,440.00 | 56,511 |
| 2023-06-15 | 2,120.00 | 2,130.00 | 1,985.00 | 2,055.00 | 16,440.00 | 199,456 |
| 2023-06-14 | 2,200.00 | 2,230.00 | 2,055.00 | 2,085.00 | 16,680.00 | 111,383 |
| 2023-06-13 | 2,190.00 | 2,300.00 | 2,160.00 | 2,200.00 | 17,600.00 | 126,111 |
| 2023-06-12 | 2,245.00 | 2,275.00 | 2,190.00 | 2,200.00 | 17,600.00 | 62,019 |
| 2023-06-09 | 2,240.00 | 2,350.00 | 2,195.00 | 2,245.00 | 17,960.00 | 199,537 |
| 2023-06-08 | 2,315.00 | 2,320.00 | 2,170.00 | 2,245.00 | 17,960.00 | 202,276 |
| 2023-06-07 | 2,300.00 | 2,415.00 | 2,300.00 | 2,370.00 | 18,960.00 | 164,967 |
| 2023-06-05 | 2,320.00 | 2,390.00 | 2,250.00 | 2,315.00 | 18,520.00 | 170,452 |
| 2023-06-02 | 2,265.00 | 2,360.00 | 2,220.00 | 2,330.00 | 18,640.00 | 182,133 |
| 2023-06-01 | 2,205.00 | 2,420.00 | 2,090.00 | 2,260.00 | 18,080.00 | 490,681 |
| 2023-05-31 | 2,340.00 | 2,900.00 | 2,210.00 | 2,225.00 | 17,800.00 | 1,958,492 |
| 2023-05-30 | 2,265.00 | 2,400.00 | 2,250.00 | 2,325.00 | 18,600.00 | 164,578 |
| 2023-05-26 | 2,180.00 | 2,350.00 | 2,180.00 | 2,260.00 | 18,080.00 | 199,473 |
| 2023-05-25 | 2,305.00 | 2,315.00 | 2,085.00 | 2,155.00 | 17,240.00 | 195,917 |
| 2023-05-24 | 2,400.00 | 2,420.00 | 2,245.00 | 2,340.00 | 18,720.00 | 179,940 |
| 2023-05-23 | 2,070.00 | 2,455.00 | 2,070.00 | 2,405.00 | 19,240.00 | 543,576 |
| 2023-05-22 | 1,974.00 | 2,115.00 | 1,955.00 | 2,105.00 | 16,840.00 | 110,080 |
| 2023-05-19 | 1,971.00 | 1,998.00 | 1,893.00 | 1,974.00 | 15,792.00 | 80,875 |
| 2023-05-18 | 1,937.00 | 2,015.00 | 1,901.00 | 1,971.00 | 15,768.00 | 57,974 |
| 2023-05-17 | 1,871.00 | 1,980.00 | 1,836.00 | 1,936.00 | 15,488.00 | 79,669 |
| 2023-05-16 | 1,829.00 | 1,895.00 | 1,795.00 | 1,871.00 | 14,968.00 | 34,182 |
| 2023-05-15 | 1,846.00 | 1,846.00 | 1,775.00 | 1,829.00 | 14,632.00 | 41,913 |
| 2023-05-12 | 1,897.00 | 1,897.00 | 1,805.00 | 1,846.00 | 14,768.00 | 45,973 |
| 2023-05-11 | 1,901.00 | 1,912.00 | 1,851.00 | 1,851.00 | 14,808.00 | 73,073 |
| 2023-05-10 | 1,850.00 | 1,951.00 | 1,791.00 | 1,951.00 | 15,608.00 | 158,101 |
| 2023-05-09 | 1,894.00 | 1,962.00 | 1,813.00 | 1,875.00 | 15,000.00 | 80,100 |
| 2023-05-08 | 1,967.00 | 1,985.00 | 1,880.00 | 1,935.00 | 15,480.00 | 74,840 |
| 2023-05-04 | 2,010.00 | 2,035.00 | 1,911.00 | 1,967.00 | 15,736.00 | 129,163 |
| 2023-05-03 | 1,971.00 | 2,090.00 | 1,896.00 | 2,040.00 | 16,320.00 | 190,215 |
| 2023-05-02 | 2,085.00 | 2,085.00 | 1,946.00 | 1,970.00 | 15,760.00 | 244,634 |
| 2023-04-28 | 1,970.00 | 2,185.00 | 1,900.00 | 2,085.00 | 16,680.00 | 633,790 |
| 2023-04-27 | 1,990.00 | 1,990.00 | 1,834.00 | 1,952.00 | 15,616.00 | 194,888 |
| 2023-04-26 | 1,894.00 | 1,993.00 | 1,706.00 | 1,992.00 | 15,936.00 | 208,325 |
| 2023-04-25 | 2,195.00 | 2,200.00 | 1,676.00 | 1,830.00 | 14,640.00 | 432,737 |
| 2023-04-24 | 2,190.00 | 2,345.00 | 2,050.00 | 2,185.00 | 17,480.00 | 204,257 |
| 2023-04-21 | 2,295.00 | 2,380.00 | 2,000.00 | 2,120.00 | 16,960.00 | 229,035 |
| 2023-04-20 | 2,610.00 | 2,695.00 | 2,040.00 | 2,295.00 | 18,360.00 | 420,452 |
| 2023-04-19 | 2,410.00 | 2,700.00 | 2,410.00 | 2,645.00 | 21,160.00 | 250,519 |
| 2023-04-18 | 2,420.00 | 2,620.00 | 2,360.00 | 2,435.00 | 19,480.00 | 223,809 |
| 2023-04-17 | 2,315.00 | 2,430.00 | 2,230.00 | 2,405.00 | 19,240.00 | 142,057 |
| 2023-04-14 | 2,385.00 | 2,500.00 | 2,220.00 | 2,295.00 | 18,360.00 | 315,769 |
| 2023-04-13 | 2,105.00 | 2,700.00 | 2,045.00 | 2,435.00 | 19,480.00 | 920,701 |
| 2023-04-12 | 1,995.00 | 2,100.00 | 1,930.00 | 2,080.00 | 16,640.00 | 113,362 |
| 2023-04-11 | 1,974.00 | 2,020.00 | 1,920.00 | 1,970.00 | 15,760.00 | 80,892 |
| 2023-04-10 | 1,955.00 | 2,045.00 | 1,903.00 | 1,973.00 | 15,784.00 | 143,544 |
| 2023-04-07 | 2,080.00 | 2,080.00 | 1,937.00 | 1,950.00 | 15,600.00 | 153,134 |
| 2023-04-06 | 2,155.00 | 2,195.00 | 1,801.00 | 2,040.00 | 16,320.00 | 240,670 |
| 2023-04-05 | 1,990.00 | 2,070.00 | 1,972.00 | 2,065.00 | 16,520.00 | 149,025 |
| 2023-04-04 | 1,987.00 | 2,010.00 | 1,913.00 | 1,990.00 | 15,920.00 | 140,871 |
| 2023-04-03 | 1,869.00 | 1,981.00 | 1,842.00 | 1,981.00 | 15,848.00 | 254,294 |
| 2023-03-31 | 1,846.00 | 1,899.00 | 1,707.00 | 1,869.00 | 14,952.00 | 269,813 |
| 2023-03-30 | 1,700.00 | 1,850.00 | 1,665.00 | 1,848.00 | 14,784.00 | 479,587 |
| 2023-03-29 | 1,530.00 | 1,680.00 | 1,528.00 | 1,673.00 | 13,384.00 | 259,419 |
| 2023-03-28 | 1,495.00 | 1,560.00 | 1,453.00 | 1,535.00 | 12,280.00 | 203,145 |
| 2023-03-27 | 1,400.00 | 1,500.00 | 1,398.00 | 1,497.00 | 11,976.00 | 283,659 |
| 2023-03-24 | 1,374.00 | 1,439.00 | 1,344.00 | 1,390.00 | 11,120.00 | 281,341 |
| 2023-03-23 | 1,192.00 | 1,400.00 | 1,191.00 | 1,355.00 | 10,840.00 | 753,190 |
| 2023-03-22 | 1,106.00 | 1,247.00 | 1,077.00 | 1,220.00 | 9,760.00 | 248,170 |
| 2023-03-21 | 1,065.00 | 1,129.00 | 1,052.00 | 1,115.00 | 8,920.00 | 63,229 |
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.