SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 860.00 | 884.00 | 857.00 | 872.00 | 6,976.00 | 28,886 |
| 2022-12-19 | 835.00 | 918.00 | 835.00 | 877.00 | 7,016.00 | 116,720 |
| 2022-12-16 | 830.00 | 855.00 | 802.00 | 849.00 | 6,792.00 | 39,167 |
| 2022-12-15 | 862.00 | 873.00 | 837.00 | 843.00 | 6,744.00 | 52,684 |
| 2022-12-14 | 845.00 | 866.00 | 828.00 | 853.00 | 6,824.00 | 51,451 |
| 2022-12-13 | 870.00 | 874.00 | 826.00 | 836.00 | 6,688.00 | 78,994 |
| 2022-12-12 | 930.00 | 948.00 | 870.00 | 871.00 | 6,968.00 | 110,858 |
| 2022-12-09 | 918.00 | 934.00 | 897.00 | 928.00 | 7,424.00 | 41,940 |
| 2022-12-08 | 919.00 | 934.00 | 886.00 | 918.00 | 7,344.00 | 26,919 |
| 2022-12-07 | 900.00 | 923.00 | 889.00 | 919.00 | 7,352.00 | 31,041 |
| 2022-12-06 | 947.00 | 947.00 | 879.00 | 900.00 | 7,200.00 | 91,261 |
| 2022-12-05 | 967.00 | 967.00 | 937.00 | 947.00 | 7,576.00 | 23,651 |
| 2022-12-02 | 934.00 | 959.00 | 918.00 | 951.00 | 7,608.00 | 66,926 |
| 2022-12-01 | 907.00 | 937.00 | 903.00 | 925.00 | 7,400.00 | 42,736 |
| 2022-11-30 | 951.00 | 953.00 | 898.00 | 907.00 | 7,256.00 | 87,832 |
| 2022-11-29 | 941.00 | 965.00 | 930.00 | 958.00 | 7,664.00 | 34,559 |
| 2022-11-28 | 992.00 | 1,000.00 | 959.00 | 959.00 | 7,672.00 | 41,616 |
| 2022-11-25 | 994.00 | 1,015.00 | 976.00 | 992.00 | 7,936.00 | 53,900 |
| 2022-11-24 | 996.00 | 1,035.00 | 966.00 | 994.00 | 7,952.00 | 179,895 |
| 2022-11-23 | 937.00 | 1,060.00 | 932.00 | 1,005.00 | 8,040.00 | 252,841 |
| 2022-11-22 | 928.00 | 943.00 | 922.00 | 936.00 | 7,488.00 | 40,075 |
| 2022-11-21 | 899.00 | 949.00 | 899.00 | 921.00 | 7,368.00 | 84,557 |
| 2022-11-18 | 885.00 | 914.00 | 882.00 | 900.00 | 7,200.00 | 41,275 |
| 2022-11-17 | 893.00 | 916.00 | 868.00 | 880.00 | 7,040.00 | 89,877 |
| 2022-11-16 | 836.00 | 959.00 | 826.00 | 902.00 | 7,216.00 | 323,955 |
| 2022-11-15 | 884.00 | 884.00 | 815.00 | 836.00 | 6,688.00 | 121,720 |
| 2022-11-14 | 787.00 | 918.00 | 780.00 | 883.00 | 7,064.00 | 521,920 |
| 2022-11-11 | 781.00 | 811.00 | 771.00 | 787.00 | 6,296.00 | 101,420 |
| 2022-11-10 | 826.00 | 826.00 | 770.00 | 780.00 | 6,240.00 | 130,892 |
| 2022-11-09 | 918.00 | 919.00 | 816.00 | 825.00 | 6,600.00 | 332,606 |
| 2022-11-08 | 962.00 | 962.00 | 919.00 | 919.00 | 7,352.00 | 63,761 |
| 2022-11-07 | 969.00 | 978.00 | 950.00 | 957.00 | 7,656.00 | 55,712 |
| 2022-11-04 | 966.00 | 975.00 | 962.00 | 969.00 | 7,752.00 | 42,919 |
| 2022-11-03 | 977.00 | 977.00 | 943.00 | 968.00 | 7,744.00 | 53,567 |
| 2022-11-02 | 987.00 | 1,045.00 | 965.00 | 979.00 | 7,832.00 | 128,252 |
| 2022-11-01 | 986.00 | 1,030.00 | 973.00 | 977.00 | 7,816.00 | 130,391 |
| 2022-10-31 | 977.00 | 994.00 | 969.00 | 985.00 | 7,880.00 | 46,754 |
| 2022-10-28 | 983.00 | 993.00 | 970.00 | 977.00 | 7,816.00 | 79,016 |
| 2022-10-27 | 972.00 | 985.00 | 972.00 | 983.00 | 7,864.00 | 39,659 |
| 2022-10-26 | 995.00 | 1,005.00 | 975.00 | 982.00 | 7,856.00 | 111,964 |
| 2022-10-25 | 973.00 | 990.00 | 960.00 | 978.00 | 7,824.00 | 52,923 |
| 2022-10-24 | 940.00 | 997.00 | 940.00 | 973.00 | 7,784.00 | 108,856 |
| 2022-10-21 | 928.00 | 941.00 | 910.00 | 940.00 | 7,520.00 | 57,893 |
| 2022-10-20 | 934.00 | 943.00 | 905.00 | 936.00 | 7,488.00 | 98,485 |
| 2022-10-19 | 955.00 | 974.00 | 928.00 | 935.00 | 7,480.00 | 84,474 |
| 2022-10-18 | 962.00 | 1,010.00 | 956.00 | 962.00 | 7,696.00 | 58,298 |
| 2022-10-17 | 964.00 | 983.00 | 949.00 | 962.00 | 7,696.00 | 59,581 |
| 2022-10-14 | 950.00 | 976.00 | 937.00 | 973.00 | 7,784.00 | 86,146 |
| 2022-10-13 | 967.00 | 980.00 | 930.00 | 950.00 | 7,600.00 | 55,822 |
| 2022-10-12 | 981.00 | 994.00 | 950.00 | 968.00 | 7,744.00 | 38,177 |
| 2022-10-11 | 971.00 | 1,055.00 | 916.00 | 990.00 | 7,920.00 | 147,240 |
| 2022-10-07 | 971.00 | 1,005.00 | 937.00 | 988.00 | 7,904.00 | 84,574 |
| 2022-10-06 | 963.00 | 978.00 | 916.00 | 970.00 | 7,760.00 | 50,547 |
| 2022-10-05 | 985.00 | 1,010.00 | 940.00 | 963.00 | 7,704.00 | 199,170 |
| 2022-10-04 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 8,000.00 | 55,401 |
| 2022-09-30 | 991.00 | 1,010.00 | 988.00 | 1,005.00 | 8,040.00 | 75,212 |
| 2022-09-29 | 1,010.00 | 1,030.00 | 990.00 | 990.00 | 7,920.00 | 105,472 |
| 2022-09-28 | 1,025.00 | 1,050.00 | 979.00 | 997.00 | 7,976.00 | 112,519 |
| 2022-09-27 | 981.00 | 1,035.00 | 980.00 | 1,030.00 | 8,240.00 | 143,622 |
| 2022-09-26 | 996.00 | 1,035.00 | 996.00 | 1,000.00 | 8,000.00 | 121,713 |
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.