SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 544.00 | 558.00 | 539.00 | 548.00 | 4,384.00 | 119,360 |
| 2022-06-27 | 546.00 | 558.00 | 539.00 | 546.00 | 4,368.00 | 140,011 |
| 2022-06-24 | 527.00 | 552.00 | 527.00 | 545.00 | 4,360.00 | 156,434 |
| 2022-06-23 | 526.00 | 540.00 | 516.00 | 527.00 | 4,216.00 | 175,715 |
| 2022-06-22 | 531.00 | 575.00 | 522.00 | 533.00 | 4,264.00 | 622,057 |
| 2022-06-21 | 513.00 | 534.00 | 512.00 | 531.00 | 4,248.00 | 146,454 |
| 2022-06-20 | 511.00 | 520.00 | 498.00 | 513.00 | 4,104.00 | 135,450 |
| 2022-06-17 | 507.00 | 518.00 | 493.00 | 511.00 | 4,088.00 | 81,896 |
| 2022-06-16 | 513.00 | 521.00 | 505.00 | 512.00 | 4,096.00 | 103,068 |
| 2022-06-15 | 507.00 | 557.00 | 500.00 | 513.00 | 4,104.00 | 799,296 |
| 2022-06-14 | 491.00 | 508.00 | 480.00 | 507.00 | 4,056.00 | 132,213 |
| 2022-06-13 | 492.00 | 508.00 | 471.00 | 495.00 | 3,960.00 | 187,625 |
| 2022-06-10 | 513.00 | 541.00 | 490.00 | 496.00 | 3,968.00 | 388,210 |
| 2022-06-09 | 512.00 | 514.00 | 502.00 | 513.00 | 4,104.00 | 92,315 |
| 2022-06-08 | 513.00 | 520.00 | 509.00 | 514.00 | 4,112.00 | 108,600 |
| 2022-06-07 | 513.00 | 520.00 | 507.00 | 514.00 | 4,112.00 | 79,157 |
| 2022-06-03 | 519.00 | 519.00 | 511.00 | 513.00 | 4,104.00 | 77,679 |
| 2022-06-02 | 517.00 | 529.00 | 513.00 | 520.00 | 4,160.00 | 110,981 |
| 2022-05-31 | 513.00 | 519.00 | 506.00 | 515.00 | 4,120.00 | 66,141 |
| 2022-05-30 | 501.00 | 524.00 | 496.00 | 513.00 | 4,104.00 | 172,775 |
| 2022-05-27 | 491.00 | 497.00 | 487.00 | 495.00 | 3,960.00 | 88,273 |
| 2022-05-26 | 502.00 | 507.00 | 484.00 | 491.00 | 3,928.00 | 162,058 |
| 2022-05-25 | 482.00 | 527.00 | 477.00 | 498.00 | 3,984.00 | 390,963 |
| 2022-05-24 | 501.00 | 506.00 | 481.00 | 482.00 | 3,856.00 | 212,823 |
| 2022-05-23 | 501.00 | 507.00 | 494.00 | 500.00 | 4,000.00 | 145,916 |
| 2022-05-20 | 514.00 | 520.00 | 499.00 | 501.00 | 4,008.00 | 305,828 |
| 2022-05-19 | 535.00 | 536.00 | 511.00 | 514.00 | 4,112.00 | 230,612 |
| 2022-05-18 | 557.00 | 578.00 | 540.00 | 544.00 | 4,352.00 | 259,963 |
| 2022-05-17 | 556.00 | 563.00 | 550.00 | 553.00 | 4,424.00 | 127,663 |
| 2022-05-16 | 553.00 | 570.00 | 549.00 | 553.00 | 4,424.00 | 128,300 |
| 2022-05-13 | 560.00 | 567.00 | 539.00 | 545.00 | 4,360.00 | 227,690 |
| 2022-05-12 | 578.00 | 587.00 | 559.00 | 560.00 | 4,480.00 | 213,082 |
| 2022-05-11 | 579.00 | 589.00 | 570.00 | 578.00 | 4,624.00 | 186,104 |
| 2022-05-10 | 580.00 | 587.00 | 564.00 | 579.00 | 4,632.00 | 283,981 |
| 2022-05-09 | 622.00 | 657.00 | 600.00 | 600.00 | 4,800.00 | 494,062 |
| 2022-05-06 | 635.00 | 653.00 | 616.00 | 616.00 | 4,928.00 | 498,705 |
| 2022-05-04 | 655.00 | 669.00 | 635.00 | 642.00 | 5,136.00 | 554,309 |
| 2022-05-03 | 607.00 | 698.00 | 595.00 | 655.00 | 5,240.00 | 2,673,110 |
| 2022-05-02 | 602.00 | 620.00 | 585.00 | 604.00 | 4,832.00 | 514,138 |
| 2022-04-29 | 549.00 | 645.00 | 545.00 | 600.00 | 4,800.00 | 2,881,109 |
| 2022-04-28 | 556.00 | 565.00 | 532.00 | 539.00 | 4,312.00 | 313,022 |
| 2022-04-27 | 581.00 | 581.00 | 545.00 | 556.00 | 4,448.00 | 410,942 |
| 2022-04-26 | 578.00 | 624.00 | 577.00 | 593.00 | 4,744.00 | 539,217 |
| 2022-04-25 | 627.00 | 627.00 | 576.00 | 577.00 | 4,616.00 | 590,326 |
| 2022-04-22 | 655.00 | 660.00 | 631.00 | 637.00 | 5,096.00 | 527,498 |
| 2022-04-21 | 660.00 | 668.00 | 640.00 | 654.00 | 5,232.00 | 474,178 |
| 2022-04-20 | 682.00 | 684.00 | 654.00 | 659.00 | 5,272.00 | 696,249 |
| 2022-04-19 | 628.00 | 737.00 | 628.00 | 674.00 | 5,392.00 | 3,992,827 |
| 2022-04-18 | 689.00 | 695.00 | 630.00 | 632.00 | 5,056.00 | 845,162 |
| 2022-04-15 | 746.00 | 765.00 | 676.00 | 689.00 | 5,512.00 | 1,269,277 |
| 2022-04-14 | 888.00 | 888.00 | 699.00 | 720.00 | 5,760.00 | 2,933,740 |
← NewerPage 18 of 18 · 1,071 trading days
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.