Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 011300.KO stock page

SEONGAN CO. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-162,865.003,080.002,755.002,765.002,765.00224,796
2026-07-152,680.002,855.002,400.002,755.002,755.00238,594
2026-07-142,480.002,765.002,460.002,675.002,675.00239,470
2026-07-132,505.002,510.002,360.002,390.002,390.0052,358
2026-07-102,500.002,595.002,420.002,505.002,505.0051,988
2026-07-092,415.002,500.002,285.002,500.002,500.00122,545
2026-07-082,235.002,320.002,180.002,310.002,310.0026,585
2026-07-072,250.002,250.002,155.002,235.002,235.0011,501
2026-07-062,220.002,365.002,100.002,200.002,200.0023,614
2026-07-032,240.002,300.002,140.002,260.002,260.0018,118
2026-07-022,200.002,295.002,090.002,180.002,180.0043,171
2026-07-012,185.002,380.002,185.002,310.002,310.0019,058
2026-06-302,290.002,355.002,260.002,260.002,260.005,879
2026-06-292,235.002,375.002,120.002,290.002,290.0020,863
2026-06-262,290.002,365.002,190.002,250.002,250.0030,092
2026-06-252,290.002,310.002,245.002,255.002,255.0028,026
2026-06-242,165.002,290.002,105.002,270.002,270.0042,676
2026-06-232,210.002,795.002,200.002,210.002,210.00450,145
2026-06-222,290.002,300.002,080.002,235.002,235.0091,883
2026-06-192,445.002,445.002,220.002,305.002,305.0044,762
2026-06-182,525.002,525.002,370.002,445.002,445.0032,608
2026-06-172,585.002,670.002,480.002,550.002,550.0045,367
2026-06-162,550.002,860.002,460.002,635.002,635.0075,388
2026-06-152,535.002,675.002,520.002,550.002,550.0053,830
2026-06-122,495.002,615.002,495.002,535.002,535.0024,011
2026-06-112,550.002,575.002,410.002,495.002,495.0015,127
2026-06-102,560.002,560.002,305.002,550.002,550.0041,194
2026-06-092,380.002,535.002,365.002,445.002,445.0027,611
2026-06-081,922.002,530.001,922.002,400.002,400.0056,989
2026-06-052,670.002,670.002,360.002,455.002,455.0024,446
2026-06-042,645.002,710.002,520.002,615.002,615.0021,019
2026-06-022,660.002,730.002,025.002,665.002,665.0059,637
2026-06-012,960.003,000.002,705.002,730.002,730.0068,877
2026-05-292,400.002,850.002,250.002,850.002,850.00143,487
2026-05-282,375.002,625.002,330.002,450.002,450.0036,749
2026-05-272,545.002,545.002,305.002,395.002,395.0047,640
2026-05-262,510.002,590.002,400.002,565.002,565.0044,425
2026-05-222,460.002,525.002,390.002,505.002,505.0034,700
2026-05-212,405.002,460.002,330.002,460.002,460.0058,870
2026-05-202,415.002,640.002,300.002,385.002,385.0028,963
2026-05-192,525.002,620.002,305.002,435.002,435.0072,987
2026-05-182,660.002,660.002,485.002,560.002,560.0047,942
2026-05-153,015.003,015.002,610.002,660.002,660.0082,332
2026-05-142,840.003,240.002,760.002,950.002,950.00316,965
2026-05-132,535.002,995.002,535.002,835.002,835.0082,078
2026-05-122,600.002,700.002,480.002,660.002,660.00271,616
2026-05-112,920.002,925.002,595.002,865.002,865.00111,256
2026-05-082,900.002,965.002,750.002,920.002,920.0031,355
2026-05-072,850.002,920.002,795.002,900.002,900.0062,465
2026-05-063,090.003,090.002,780.002,850.002,850.00101,678
2026-05-043,205.003,250.003,005.003,090.003,090.0082,684
2026-04-303,820.003,820.003,060.003,175.003,175.00303,441
2026-04-10315.00384.00310.00354.003,540.00633,809
2026-04-09316.00318.00303.00315.003,150.0036,770
2026-04-08315.00316.00303.00309.003,090.0030,177
2026-04-07332.00335.00309.00309.003,090.0063,778
2026-04-06333.00338.00319.00335.003,350.0019,464
2026-04-03333.00333.00319.00322.003,220.0034,830
2026-04-02313.00349.00310.00330.003,300.00223,658
2026-04-01319.00321.00309.00316.003,160.0035,554
← NewerPage 2 of 18 · 1,069 trading daysOlder →

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.