SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 1,065.00 | 1,085.00 | 999.00 | 1,030.00 | 8,240.00 | 168,309 |
| 2022-09-22 | 1,065.00 | 1,115.00 | 1,040.00 | 1,075.00 | 8,600.00 | 115,081 |
| 2022-09-21 | 1,100.00 | 1,180.00 | 1,040.00 | 1,075.00 | 8,600.00 | 316,729 |
| 2022-09-20 | 1,050.00 | 1,150.00 | 987.00 | 1,130.00 | 9,040.00 | 374,867 |
| 2022-09-19 | 1,125.00 | 1,140.00 | 1,015.00 | 1,050.00 | 8,400.00 | 252,443 |
| 2022-09-16 | 1,020.00 | 1,210.00 | 1,010.00 | 1,125.00 | 9,000.00 | 1,630,350 |
| 2022-09-15 | 996.00 | 1,030.00 | 994.00 | 1,020.00 | 8,160.00 | 101,951 |
| 2022-09-14 | 982.00 | 1,010.00 | 942.00 | 995.00 | 7,960.00 | 114,982 |
| 2022-09-13 | 1,020.00 | 1,020.00 | 993.00 | 1,005.00 | 8,040.00 | 62,902 |
| 2022-09-08 | 993.00 | 1,045.00 | 978.00 | 1,020.00 | 8,160.00 | 167,071 |
| 2022-09-07 | 1,015.00 | 1,020.00 | 979.00 | 980.00 | 7,840.00 | 135,914 |
| 2022-09-06 | 1,035.00 | 1,055.00 | 1,005.00 | 1,025.00 | 8,200.00 | 106,084 |
| 2022-09-05 | 1,085.00 | 1,085.00 | 977.00 | 1,035.00 | 8,280.00 | 291,726 |
| 2022-09-02 | 968.00 | 1,095.00 | 960.00 | 1,060.00 | 8,480.00 | 602,531 |
| 2022-09-01 | 1,000.00 | 1,010.00 | 933.00 | 963.00 | 7,704.00 | 223,339 |
| 2022-08-31 | 1,085.00 | 1,095.00 | 986.00 | 997.00 | 7,976.00 | 231,339 |
| 2022-08-30 | 1,100.00 | 1,110.00 | 1,025.00 | 1,035.00 | 8,280.00 | 136,698 |
| 2022-08-29 | 1,000.00 | 1,090.00 | 1,000.00 | 1,060.00 | 8,480.00 | 123,774 |
| 2022-08-26 | 1,025.00 | 1,065.00 | 1,020.00 | 1,055.00 | 8,440.00 | 111,120 |
| 2022-08-25 | 1,010.00 | 1,055.00 | 1,010.00 | 1,025.00 | 8,200.00 | 188,921 |
| 2022-08-24 | 1,020.00 | 1,040.00 | 918.00 | 1,010.00 | 8,080.00 | 437,663 |
| 2022-08-23 | 1,025.00 | 1,035.00 | 998.00 | 1,020.00 | 8,160.00 | 117,390 |
| 2022-08-22 | 1,000.00 | 1,040.00 | 1,000.00 | 1,035.00 | 8,280.00 | 131,971 |
| 2022-08-19 | 1,080.00 | 1,085.00 | 1,015.00 | 1,030.00 | 8,240.00 | 216,785 |
| 2022-08-18 | 1,055.00 | 1,100.00 | 1,035.00 | 1,085.00 | 8,680.00 | 372,280 |
| 2022-08-17 | 1,090.00 | 1,135.00 | 1,045.00 | 1,055.00 | 8,440.00 | 421,174 |
| 2022-08-16 | 1,120.00 | 1,150.00 | 1,075.00 | 1,090.00 | 8,720.00 | 360,509 |
| 2022-08-12 | 1,070.00 | 1,165.00 | 1,070.00 | 1,115.00 | 8,920.00 | 553,461 |
| 2022-08-11 | 1,080.00 | 1,120.00 | 1,050.00 | 1,070.00 | 8,560.00 | 325,165 |
| 2022-08-10 | 1,095.00 | 1,145.00 | 1,025.00 | 1,080.00 | 8,640.00 | 617,695 |
| 2022-08-09 | 1,130.00 | 1,300.00 | 1,050.00 | 1,075.00 | 8,600.00 | 1,603,217 |
| 2022-08-08 | 1,070.00 | 1,215.00 | 1,070.00 | 1,185.00 | 9,480.00 | 665,398 |
| 2022-08-05 | 1,030.00 | 1,055.00 | 1,030.00 | 1,055.00 | 8,440.00 | 292,673 |
| 2022-08-04 | 1,015.00 | 1,015.00 | 980.00 | 1,015.00 | 8,120.00 | 362,516 |
| 2022-08-03 | 975.00 | 1,100.00 | 919.00 | 1,020.00 | 8,160.00 | 3,246,697 |
| 2022-08-02 | 1,225.00 | 1,225.00 | 975.00 | 984.00 | 7,872.00 | 6,432,636 |
| 2022-08-01 | 775.00 | 946.00 | 738.00 | 946.00 | 7,568.00 | 4,007,470 |
| 2022-07-29 | 717.00 | 732.00 | 706.00 | 728.00 | 5,824.00 | 185,834 |
| 2022-07-28 | 701.00 | 724.00 | 680.00 | 724.00 | 5,792.00 | 156,730 |
| 2022-07-27 | 673.00 | 707.00 | 672.00 | 701.00 | 5,608.00 | 358,296 |
| 2022-07-26 | 660.00 | 690.00 | 660.00 | 679.00 | 5,432.00 | 146,090 |
| 2022-07-25 | 651.00 | 677.00 | 650.00 | 665.00 | 5,320.00 | 64,514 |
| 2022-07-22 | 675.00 | 678.00 | 653.00 | 660.00 | 5,280.00 | 100,568 |
| 2022-07-21 | 658.00 | 665.00 | 651.00 | 659.00 | 5,272.00 | 58,361 |
| 2022-07-20 | 645.00 | 664.00 | 632.00 | 658.00 | 5,264.00 | 161,030 |
| 2022-07-19 | 648.00 | 688.00 | 630.00 | 640.00 | 5,120.00 | 291,151 |
| 2022-07-18 | 631.00 | 642.00 | 630.00 | 636.00 | 5,088.00 | 67,787 |
| 2022-07-15 | 642.00 | 647.00 | 626.00 | 632.00 | 5,056.00 | 131,944 |
| 2022-07-14 | 638.00 | 654.00 | 629.00 | 648.00 | 5,184.00 | 169,763 |
| 2022-07-13 | 591.00 | 644.00 | 585.00 | 644.00 | 5,152.00 | 513,284 |
| 2022-07-12 | 591.00 | 593.00 | 580.00 | 591.00 | 4,728.00 | 82,654 |
| 2022-07-11 | 593.00 | 601.00 | 585.00 | 591.00 | 4,728.00 | 97,990 |
| 2022-07-08 | 596.00 | 609.00 | 583.00 | 593.00 | 4,744.00 | 193,875 |
| 2022-07-07 | 560.00 | 606.00 | 560.00 | 591.00 | 4,728.00 | 438,658 |
| 2022-07-06 | 543.00 | 563.00 | 530.00 | 560.00 | 4,480.00 | 184,389 |
| 2022-07-05 | 540.00 | 540.00 | 528.00 | 540.00 | 4,320.00 | 88,393 |
| 2022-07-04 | 533.00 | 543.00 | 527.00 | 534.00 | 4,272.00 | 111,055 |
| 2022-07-01 | 530.00 | 554.00 | 525.00 | 534.00 | 4,272.00 | 114,382 |
| 2022-06-30 | 543.00 | 544.00 | 523.00 | 530.00 | 4,240.00 | 119,779 |
| 2022-06-29 | 547.00 | 552.00 | 538.00 | 544.00 | 4,352.00 | 81,549 |
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.