SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,082.00 | 1,096.00 | 1,046.00 | 1,084.00 | 8,672.00 | 55,746 |
| 2023-03-17 | 1,072.00 | 1,133.00 | 1,068.00 | 1,102.00 | 8,816.00 | 92,051 |
| 2023-03-16 | 1,081.00 | 1,101.00 | 1,050.00 | 1,067.00 | 8,536.00 | 33,620 |
| 2023-03-15 | 1,083.00 | 1,092.00 | 1,050.00 | 1,091.00 | 8,728.00 | 56,176 |
| 2023-03-14 | 1,056.00 | 1,079.00 | 1,031.00 | 1,067.00 | 8,536.00 | 61,098 |
| 2023-03-13 | 1,027.00 | 1,082.00 | 998.00 | 1,061.00 | 8,488.00 | 72,593 |
| 2023-03-10 | 1,010.00 | 1,047.00 | 1,001.00 | 1,036.00 | 8,288.00 | 34,875 |
| 2023-03-09 | 1,052.00 | 1,070.00 | 1,023.00 | 1,025.00 | 8,200.00 | 32,497 |
| 2023-03-08 | 1,068.00 | 1,068.00 | 1,028.00 | 1,041.00 | 8,328.00 | 33,121 |
| 2023-03-07 | 1,056.00 | 1,085.00 | 1,032.00 | 1,063.00 | 8,504.00 | 70,932 |
| 2023-03-06 | 1,015.00 | 1,071.00 | 1,015.00 | 1,061.00 | 8,488.00 | 58,576 |
| 2023-03-03 | 988.00 | 1,020.00 | 980.00 | 1,014.00 | 8,112.00 | 38,316 |
| 2023-03-02 | 1,007.00 | 1,007.00 | 970.00 | 986.00 | 7,888.00 | 54,325 |
| 2023-02-28 | 980.00 | 1,025.00 | 972.00 | 1,008.00 | 8,064.00 | 55,434 |
| 2023-02-27 | 976.00 | 990.00 | 960.00 | 980.00 | 7,840.00 | 34,867 |
| 2023-02-24 | 1,008.00 | 1,008.00 | 929.00 | 991.00 | 7,928.00 | 120,048 |
| 2023-02-23 | 914.00 | 1,035.00 | 908.00 | 997.00 | 7,976.00 | 331,534 |
| 2023-02-22 | 996.00 | 999.00 | 915.00 | 915.00 | 7,320.00 | 99,328 |
| 2023-02-21 | 989.00 | 1,006.00 | 969.00 | 996.00 | 7,968.00 | 71,369 |
| 2023-02-20 | 1,065.00 | 1,080.00 | 966.00 | 969.00 | 7,752.00 | 164,855 |
| 2023-02-17 | 1,040.00 | 1,080.00 | 979.00 | 1,056.00 | 8,448.00 | 172,612 |
| 2023-02-16 | 1,135.00 | 1,151.00 | 1,020.00 | 1,029.00 | 8,232.00 | 156,849 |
| 2023-02-15 | 1,200.00 | 1,200.00 | 1,070.00 | 1,135.00 | 9,080.00 | 118,449 |
| 2023-02-14 | 1,242.00 | 1,267.00 | 1,150.00 | 1,160.00 | 9,280.00 | 112,467 |
| 2023-02-13 | 1,264.00 | 1,279.00 | 1,210.00 | 1,240.00 | 9,920.00 | 86,779 |
| 2023-02-10 | 1,248.00 | 1,284.00 | 1,237.00 | 1,263.00 | 10,104.00 | 80,680 |
| 2023-02-09 | 1,200.00 | 1,250.00 | 1,186.00 | 1,243.00 | 9,944.00 | 55,981 |
| 2023-02-08 | 1,217.00 | 1,248.00 | 1,180.00 | 1,245.00 | 9,960.00 | 119,260 |
| 2023-02-07 | 1,180.00 | 1,199.00 | 1,165.00 | 1,189.00 | 9,512.00 | 59,964 |
| 2023-02-06 | 1,162.00 | 1,200.00 | 1,158.00 | 1,180.00 | 9,440.00 | 113,215 |
| 2023-02-03 | 1,148.00 | 1,179.00 | 1,139.00 | 1,162.00 | 9,296.00 | 114,259 |
| 2023-02-02 | 1,090.00 | 1,150.00 | 1,088.00 | 1,148.00 | 9,184.00 | 120,866 |
| 2023-02-01 | 1,100.00 | 1,100.00 | 1,078.00 | 1,089.00 | 8,712.00 | 45,234 |
| 2023-01-31 | 1,116.00 | 1,117.00 | 1,088.00 | 1,089.00 | 8,712.00 | 27,895 |
| 2023-01-30 | 1,105.00 | 1,129.00 | 1,091.00 | 1,116.00 | 8,928.00 | 41,899 |
| 2023-01-27 | 1,090.00 | 1,120.00 | 1,088.00 | 1,098.00 | 8,784.00 | 25,315 |
| 2023-01-26 | 1,106.00 | 1,116.00 | 1,077.00 | 1,090.00 | 8,720.00 | 61,566 |
| 2023-01-25 | 1,106.00 | 1,135.00 | 1,098.00 | 1,106.00 | 8,848.00 | 26,275 |
| 2023-01-20 | 1,100.00 | 1,150.00 | 1,100.00 | 1,100.00 | 8,800.00 | 84,635 |
| 2023-01-19 | 1,080.00 | 1,135.00 | 1,065.00 | 1,100.00 | 8,800.00 | 52,475 |
| 2023-01-18 | 1,100.00 | 1,100.00 | 1,045.00 | 1,090.00 | 8,720.00 | 104,805 |
| 2023-01-17 | 1,145.00 | 1,145.00 | 1,080.00 | 1,100.00 | 8,800.00 | 91,295 |
| 2023-01-16 | 1,125.00 | 1,165.00 | 1,105.00 | 1,130.00 | 9,040.00 | 75,033 |
| 2023-01-13 | 1,080.00 | 1,145.00 | 1,080.00 | 1,135.00 | 9,080.00 | 132,855 |
| 2023-01-12 | 1,105.00 | 1,125.00 | 1,050.00 | 1,100.00 | 8,800.00 | 89,485 |
| 2023-01-11 | 1,135.00 | 1,145.00 | 1,095.00 | 1,125.00 | 9,000.00 | 77,640 |
| 2023-01-10 | 1,085.00 | 1,155.00 | 1,025.00 | 1,130.00 | 9,040.00 | 247,691 |
| 2023-01-09 | 1,000.00 | 1,085.00 | 1,000.00 | 1,085.00 | 8,680.00 | 226,368 |
| 2023-01-06 | 952.00 | 1,020.00 | 948.00 | 1,000.00 | 8,000.00 | 203,292 |
| 2023-01-05 | 950.00 | 969.00 | 937.00 | 954.00 | 7,632.00 | 55,852 |
| 2023-01-04 | 966.00 | 966.00 | 937.00 | 949.00 | 7,592.00 | 81,660 |
| 2023-01-03 | 970.00 | 972.00 | 933.00 | 950.00 | 7,600.00 | 46,373 |
| 2023-01-02 | 930.00 | 968.00 | 905.00 | 954.00 | 7,632.00 | 333,110 |
| 2022-12-29 | 831.00 | 896.00 | 829.00 | 890.00 | 7,120.00 | 71,051 |
| 2022-12-28 | 856.00 | 864.00 | 828.00 | 840.00 | 6,720.00 | 34,527 |
| 2022-12-27 | 880.00 | 893.00 | 845.00 | 852.00 | 6,816.00 | 50,439 |
| 2022-12-26 | 903.00 | 903.00 | 873.00 | 884.00 | 7,072.00 | 44,715 |
| 2022-12-23 | 863.00 | 875.00 | 820.00 | 873.00 | 6,984.00 | 55,588 |
| 2022-12-22 | 898.00 | 898.00 | 834.00 | 850.00 | 6,800.00 | 34,345 |
| 2022-12-21 | 872.00 | 900.00 | 846.00 | 868.00 | 6,944.00 | 57,191 |
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.